Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.70 12.39 11.19 11.21 599,987 -0.46(-3.95%)
Nov 27, 2020 11.92 12.07 11.12 11.67 378,942 +0.06(+0.52%)
Nov 25, 2020 10.60 11.86 10.59 11.61 787,547 +0.95(+8.89%)
Nov 24, 2020 10.62 11.09 10.22 10.66 3,174,082 -2.24(-17.39%)
Nov 23, 2020 12.35 13.22 12.32 12.91 408,275 +0.68(+5.55%)
Nov 20, 2020 13.04 13.04 12.02 12.23 343,071 -0.61(-4.74%)
Nov 19, 2020 12.45 13.02 12.39 12.84 224,490 +0.19(+1.51%)
Nov 18, 2020 13.48 13.87 12.54 12.65 774,752 -0.40(-3.07%)
Nov 17, 2020 11.56 13.37 11.54 13.05 829,569 +1.50(+13.04%)
Nov 16, 2020 10.07 11.83 10.07 11.54 575,751 +1.70(+17.23%)
Nov 13, 2020 9.394 10.14 9.394 9.846 147,507 +0.50(+5.40%)
Nov 12, 2020 10.52 10.52 9.176 9.342 370,892 -1.21(-11.46%)
Nov 11, 2020 10.25 10.81 10.13 10.55 366,537 +0.32(+3.15%)
Nov 10, 2020 9.324 10.81 9.133 10.23 624,942 +1.45(+16.55%)
Nov 09, 2020 8.611 9.037 8.533 8.776 365,220 +0.66(+8.15%)
Nov 06, 2020 8.437 8.585 7.385 8.115 261,442 +0.10(+1.30%)
Nov 05, 2020 7.819 8.176 7.819 8.011 159,236 +0.30(+3.83%)
Nov 04, 2020 7.741 8.028 7.445 7.715 155,099 -0.04(-0.56%)
Nov 03, 2020 7.463 7.863 7.445 7.759 106,290 +0.39(+5.31%)
Nov 02, 2020 7.132 7.480 7.054 7.367 124,535 +0.23(+3.17%)
Oct 30, 2020 7.237 7.350 6.871 7.141 155,095 -0.26(-3.53%)
Oct 29, 2020 7.385 7.541 7.176 7.402 118,764 -0.05(-0.70%)
Oct 28, 2020 7.776 7.776 7.376 7.454 132,686 -0.51(-6.44%)
Oct 27, 2020 7.524 8.037 7.524 7.967 167,510 +0.46(+6.14%)
Oct 26, 2020 7.941 8.080 7.219 7.506 380,186 -0.63(-7.80%)
Oct 23, 2020 8.115 8.263 7.967 8.141 110,831 +0.06(+0.75%)
Oct 22, 2020 8.376 8.602 8.046 8.080 211,907 -0.30(-3.53%)
Oct 21, 2020 8.550 8.576 8.263 8.376 149,753 -0.19(-2.23%)
Oct 20, 2020 8.098 8.594 8.063 8.567 178,568 +0.57(+7.18%)
Oct 19, 2020 8.263 8.437 7.872 7.993 236,227 -0.06(-0.76%)
Oct 16, 2020 8.246 8.437 7.924 8.054 289,380 -0.09(-1.07%)
Oct 15, 2020 7.585 8.246 7.548 8.141 337,602 +0.52(+6.85%)
Oct 14, 2020 7.750 7.959 7.454 7.619 351,017 +0.05(+0.69%)
Oct 13, 2020 7.663 7.698 7.219 7.567 199,518 -0.03(-0.34%)
Oct 12, 2020 7.393 7.785 7.376 7.593 361,922 +0.28(+3.81%)
Oct 09, 2020 7.654 7.785 7.011 7.315 442,636 -0.47(-6.03%)
Oct 08, 2020 6.802 7.872 6.784 7.785 390,685 +1.04(+15.48%)
Oct 07, 2020 6.950 7.141 6.715 6.741 225,211 -0.03(-0.39%)
Oct 06, 2020 7.393 7.402 6.654 6.767 268,428 -0.64(-8.69%)
Oct 05, 2020 7.802 7.898 7.158 7.411 312,664 -0.24(-3.18%)
Oct 02, 2020 6.671 7.767 6.428 7.654 285,126 +0.79(+11.53%)
Oct 01, 2020 6.515 6.906 6.476 6.863 237,926 +0.48(+7.49%)
Sep 30, 2020 6.071 6.567 6.071 6.384 390,573 +0.23(+3.67%)
Sep 29, 2020 5.880 6.463 5.880 6.158 269,218 +0.32(+5.51%)
Sep 28, 2020 5.445 5.897 5.401 5.836 233,001 +0.50(+9.46%)
Sep 25, 2020 5.236 5.367 5.167 5.332 59,554 +0.09(+1.66%)
Sep 24, 2020 5.288 5.436 5.036 5.245 119,770 -0.07(-1.31%)
Sep 23, 2020 5.445 5.593 5.262 5.314 161,498 -0.12(-2.24%)
Sep 22, 2020 5.436 5.654 5.401 5.436 130,916 -0.02(-0.32%)
Sep 21, 2020 6.141 6.141 5.306 5.454 510,373 -0.68(-11.06%)
Sep 18, 2020 5.958 6.254 5.662 6.132 240,173 +0.23(+3.83%)
Sep 17, 2020 5.758 5.958 5.584 5.906 114,019 +0.14(+2.41%)
Sep 16, 2020 5.288 5.915 5.158 5.767 362,043 +0.53(+10.13%)
Sep 15, 2020 5.045 5.280 5.023 5.236 190,887 +0.26(+5.24%)
Sep 14, 2020 4.619 5.053 4.597 4.975 388,097 +0.45(+10.00%)
Sep 11, 2020 4.332 4.558 4.288 4.523 212,235 +0.19(+4.42%)
Sep 10, 2020 4.149 4.358 4.149 4.332 98,813 +0.18(+4.40%)
Sep 09, 2020 4.227 4.227 4.041 4.149 50,078 -0.01(-0.21%)
Sep 08, 2020 4.149 4.262 4.045 4.158 85,051 +0.03(+0.84%)
Sep 04, 2020 4.001 4.210 3.979 4.123 137,504 +0.11(+2.82%)
Sep 03, 2020 4.062 4.114 3.923 4.010 103,259 -0.07(-1.71%)
Sep 02, 2020 4.218 4.218 3.949 4.079 228,638 -0.10(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.