Skip to main content

Danaos Corporation (NY: DAC )

80.51 +0.61 (+0.76%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.349 4.592 4.339 4.392 140,150 -0.04(-0.98%)
Aug 28, 2020 4.305 4.601 4.245 4.436 196,714 +0.14(+3.24%)
Aug 27, 2020 4.349 4.453 4.192 4.297 218,679 -0.07(-1.59%)
Aug 26, 2020 4.584 4.584 4.332 4.366 133,448 -0.20(-4.38%)
Aug 25, 2020 4.479 4.597 4.358 4.566 144,444 +0.14(+3.14%)
Aug 24, 2020 4.506 4.541 4.192 4.427 400,228 -0.08(-1.74%)
Aug 21, 2020 4.497 4.680 4.445 4.506 203,842 -0.01(-0.19%)
Aug 20, 2020 4.610 4.653 4.436 4.514 155,392 -0.13(-2.81%)
Aug 19, 2020 4.740 4.827 4.558 4.645 224,555 -0.07(-1.48%)
Aug 18, 2020 4.914 4.914 4.619 4.714 243,047 -0.16(-3.21%)
Aug 17, 2020 4.871 4.958 4.674 4.871 387,940 +0.08(+1.63%)
Aug 14, 2020 4.610 4.862 4.575 4.793 197,174 +0.19(+4.16%)
Aug 13, 2020 4.697 4.862 4.493 4.601 185,781 -0.17(-3.47%)
Aug 12, 2020 4.610 4.766 4.526 4.766 204,745 +0.30(+6.61%)
Aug 11, 2020 4.453 4.740 4.366 4.471 262,229 +0.03(+0.78%)
Aug 10, 2020 4.175 4.523 4.088 4.436 419,412 +0.36(+8.74%)
Aug 07, 2020 3.697 4.210 3.697 4.079 282,712 +0.36(+9.58%)
Aug 06, 2020 3.697 3.775 3.566 3.723 179,791 -0.03(-0.93%)
Aug 05, 2020 3.975 4.027 3.523 3.757 387,265 -0.25(-6.29%)
Aug 04, 2020 3.810 4.218 3.401 4.010 1,507,338 +0.85(+27.00%)
Aug 03, 2020 3.044 3.183 3.018 3.157 434,826 +0.11(+3.71%)
Jul 31, 2020 3.044 3.044 2.957 3.044 91,631 -0.02(-0.57%)
Jul 30, 2020 3.044 3.070 2.940 3.062 130,765 -0.03(-1.12%)
Jul 29, 2020 3.044 3.149 3.044 3.096 95,696 -0.03(-1.11%)
Jul 28, 2020 3.044 3.226 3.027 3.131 102,910 +0.00(+0.00%)
Jul 27, 2020 3.088 3.290 3.079 3.131 105,395 +0.09(+2.86%)
Jul 24, 2020 2.957 3.114 2.957 3.044 84,733 +0.02(+0.57%)
Jul 23, 2020 3.018 3.210 3.001 3.027 153,666 +0.04(+1.46%)
Jul 22, 2020 2.992 3.140 2.940 2.983 137,598 +0.02(+0.59%)
Jul 21, 2020 3.001 3.088 2.966 2.966 49,178 +0.03(+0.89%)
Jul 20, 2020 2.992 2.996 2.940 2.940 29,754 -0.03(-0.88%)
Jul 17, 2020 3.009 3.079 2.940 2.966 51,621 -0.03(-0.87%)
Jul 16, 2020 3.009 3.079 2.983 2.992 45,577 -0.02(-0.58%)
Jul 15, 2020 3.114 3.123 3.001 3.009 41,178 +0.01(+0.29%)
Jul 14, 2020 3.037 3.037 2.940 3.001 61,475 -0.02(-0.58%)
Jul 13, 2020 3.053 3.083 3.001 3.018 62,834 -0.05(-1.70%)
Jul 10, 2020 3.053 3.225 3.049 3.070 63,118 +0.03(+0.86%)
Jul 09, 2020 3.096 3.096 2.896 3.044 87,346 -0.04(-1.41%)
Jul 08, 2020 3.157 3.183 3.044 3.088 59,063 -0.03(-1.11%)
Jul 07, 2020 3.175 3.183 3.070 3.123 102,391 -0.04(-1.37%)
Jul 06, 2020 3.262 3.325 3.149 3.166 49,825 -0.02(-0.55%)
Jul 02, 2020 3.262 3.383 3.140 3.183 24,028 +0.01(+0.27%)
Jul 01, 2020 3.244 3.350 3.140 3.175 61,672 -0.07(-2.14%)
Jun 30, 2020 3.270 3.314 3.183 3.244 25,449 -0.05(-1.58%)
Jun 29, 2020 3.305 3.392 3.210 3.296 32,222 +0.04(+1.34%)
Jun 26, 2020 3.314 3.323 3.140 3.253 81,514 -0.08(-2.35%)
Jun 25, 2020 3.244 3.388 3.044 3.331 105,009 +0.08(+2.41%)
Jun 24, 2020 3.305 3.331 3.096 3.253 127,015 -0.09(-2.60%)
Jun 23, 2020 3.531 3.584 3.305 3.340 144,966 -0.10(-3.03%)
Jun 22, 2020 3.497 3.584 3.375 3.444 150,267 -0.06(-1.74%)
Jun 19, 2020 3.697 3.714 3.436 3.505 119,799 -0.09(-2.42%)
Jun 18, 2020 3.618 3.744 3.540 3.592 96,531 -0.09(-2.36%)
Jun 17, 2020 3.679 3.814 3.523 3.679 113,565 +0.04(+1.20%)
Jun 16, 2020 3.888 3.927 3.505 3.636 107,415 -0.02(-0.48%)
Jun 15, 2020 3.366 3.818 3.349 3.653 105,062 +0.20(+5.79%)
Jun 12, 2020 3.540 3.566 3.392 3.453 90,596 +0.06(+1.79%)
Jun 11, 2020 3.592 3.592 3.349 3.392 166,462 -0.37(-9.72%)
Jun 10, 2020 4.053 4.053 3.644 3.757 112,579 -0.30(-7.30%)
Jun 09, 2020 4.088 4.105 3.862 4.053 149,999 -0.10(-2.51%)
Jun 08, 2020 3.844 4.175 3.757 4.158 198,920 +0.35(+9.13%)
Jun 05, 2020 3.914 4.001 3.671 3.810 212,235 -0.01(-0.23%)
Jun 04, 2020 3.766 3.879 3.643 3.818 82,825 +0.04(+1.15%)
Jun 03, 2020 3.601 3.871 3.601 3.775 115,922 +0.23(+6.63%)
Jun 02, 2020 3.523 3.592 3.479 3.540 36,996 +0.02(+0.49%)
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.