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

Danaos Corporation (NY: DAC )

74.33 +0.44 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 3.633 3.793 3.367 3.544 83,579 -0.07(-1.96%)
Mar 30, 2020 3.465 3.722 3.376 3.615 104,883 +0.14(+4.08%)
Mar 27, 2020 3.571 3.677 3.332 3.474 148,289 -0.21(-5.77%)
Mar 26, 2020 3.279 4.023 3.030 3.686 186,334 +0.55(+17.51%)
Mar 25, 2020 3.181 3.420 2.880 3.137 203,535 +0.14(+4.73%)
Mar 24, 2020 2.756 3.066 2.703 2.995 134,092 +0.49(+19.43%)
Mar 23, 2020 2.481 2.836 2.419 2.508 105,402 +0.04(+1.80%)
Mar 20, 2020 2.871 3.544 2.215 2.463 269,381 -0.42(-14.46%)
Mar 19, 2020 2.853 3.079 2.791 2.880 49,859 +0.03(+0.93%)
Mar 18, 2020 3.075 3.208 2.813 2.853 98,916 -0.36(-11.29%)
Mar 17, 2020 3.013 4.058 2.977 3.217 176,151 +0.32(+11.01%)
Mar 16, 2020 3.562 3.626 2.889 2.898 146,368 -0.93(-24.31%)
Mar 13, 2020 3.775 3.970 3.660 3.828 28,439 +0.23(+6.40%)
Mar 12, 2020 3.606 3.834 3.456 3.598 197,884 -0.42(-10.38%)
Mar 11, 2020 4.209 4.404 3.961 4.014 82,599 -0.41(-9.22%)
Mar 10, 2020 4.315 4.484 3.881 4.422 152,081 +0.49(+12.39%)
Mar 09, 2020 4.227 4.230 3.766 3.934 167,332 -0.51(-11.55%)
Mar 06, 2020 4.431 4.679 4.404 4.448 176,502 -0.05(-1.18%)
Mar 05, 2020 4.785 4.794 4.457 4.501 162,615 -0.43(-8.80%)
Mar 04, 2020 4.750 5.405 4.696 4.936 159,333 +0.29(+6.30%)
Mar 03, 2020 4.608 4.820 4.510 4.643 137,792 +0.13(+2.95%)
Mar 02, 2020 4.572 4.635 4.431 4.510 177,001 +0.04(+0.99%)
Feb 28, 2020 4.431 4.732 4.182 4.466 238,233 -0.18(-3.82%)
Feb 27, 2020 5.122 5.131 4.608 4.643 439,230 -0.58(-11.19%)
Feb 26, 2020 5.219 5.547 5.219 5.228 116,910 +0.02(+0.34%)
Feb 25, 2020 5.582 5.582 5.184 5.210 422,991 -0.40(-7.11%)
Feb 24, 2020 5.343 5.802 5.343 5.609 240,249 -0.09(-1.56%)
Feb 21, 2020 5.955 5.955 5.680 5.698 108,226 -0.26(-4.32%)
Feb 20, 2020 6.167 6.203 5.928 5.955 91,353 -0.15(-2.47%)
Feb 19, 2020 5.990 6.300 5.955 6.105 106,935 +0.19(+3.30%)
Feb 18, 2020 6.070 6.070 5.636 5.910 190,079 -0.16(-2.63%)
Feb 14, 2020 6.061 6.096 5.857 6.070 136,214 -0.05(-0.87%)
Feb 13, 2020 6.203 6.212 5.777 6.123 200,608 -0.08(-1.29%)
Feb 12, 2020 5.600 6.203 5.582 6.203 379,454 +0.65(+11.64%)
Feb 11, 2020 5.715 5.777 5.370 5.556 525,054 +0.45(+8.85%)
Feb 10, 2020 5.263 5.308 5.051 5.104 139,246 -0.18(-3.36%)
Feb 07, 2020 5.157 5.325 5.126 5.281 99,536 +0.12(+2.23%)
Feb 06, 2020 5.866 5.866 5.148 5.166 144,241 -0.56(-9.75%)
Feb 05, 2020 5.166 5.848 5.166 5.724 194,583 +0.52(+10.05%)
Feb 04, 2020 5.077 5.299 5.015 5.201 84,818 +0.20(+4.08%)
Feb 03, 2020 4.944 5.184 4.883 4.998 124,088 +0.03(+0.53%)
Jan 31, 2020 5.281 5.331 4.900 4.971 141,969 -0.38(-7.12%)
Jan 30, 2020 5.822 5.839 5.312 5.352 114,513 -0.49(-8.35%)
Jan 29, 2020 6.034 6.131 5.777 5.839 88,418 -0.12(-1.93%)
Jan 28, 2020 5.831 5.972 5.689 5.955 103,848 +0.16(+2.75%)
Jan 27, 2020 6.105 6.105 5.777 5.795 145,296 -0.40(-6.44%)
Jan 24, 2020 6.495 6.495 6.105 6.194 92,539 -0.30(-4.64%)
Jan 23, 2020 6.300 6.513 6.096 6.495 107,530 +0.12(+1.81%)
Jan 22, 2020 6.734 6.784 6.309 6.380 125,736 -0.36(-5.39%)
Jan 21, 2020 7.541 7.541 6.690 6.743 153,911 -0.80(-10.58%)
Jan 17, 2020 7.727 7.886 7.461 7.541 130,232 -0.19(-2.41%)
Jan 16, 2020 7.922 8.205 7.691 7.727 277,941 -0.19(-2.35%)
Jan 15, 2020 8.028 8.028 7.833 7.913 92,926 -0.13(-1.65%)
Jan 14, 2020 7.913 8.205 7.913 8.046 92,375 +0.10(+1.23%)
Jan 13, 2020 8.258 8.258 7.759 7.948 165,297 -0.30(-3.65%)
Jan 10, 2020 8.365 8.498 8.126 8.250 82,834 -0.11(-1.27%)
Jan 09, 2020 8.365 8.462 8.064 8.356 114,081 -0.01(-0.11%)
Jan 08, 2020 8.515 8.702 8.329 8.365 156,748 -0.12(-1.46%)
Jan 07, 2020 8.515 8.719 8.409 8.489 144,599 -0.03(-0.31%)
Jan 06, 2020 8.126 8.560 7.842 8.515 218,524 +0.37(+4.57%)
Jan 03, 2020 8.223 8.285 7.842 8.143 164,427 -0.19(-2.23%)
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.