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

Danaos Corporation (NY: DAC )

73.89 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 (%)
Dec 31, 2019 7.970 8.129 7.935 8.129 281,291 +0.12(+1.44%)
Dec 30, 2019 7.988 8.032 7.704 8.014 225,295 -0.02(-0.22%)
Dec 27, 2019 8.315 8.455 7.979 8.032 110,777 -0.29(-3.51%)
Dec 26, 2019 8.253 8.563 8.218 8.324 183,182 +0.07(+0.86%)
Dec 24, 2019 8.165 8.413 8.143 8.253 33,651 +0.13(+1.64%)
Dec 23, 2019 8.112 8.271 8.059 8.121 164,442 -0.03(-0.33%)
Dec 20, 2019 8.200 8.395 7.970 8.147 150,526 +0.04(+0.44%)
Dec 19, 2019 7.696 8.324 7.669 8.112 296,624 +0.39(+5.05%)
Dec 18, 2019 7.527 7.846 7.350 7.722 236,281 +0.12(+1.51%)
Dec 17, 2019 7.749 7.864 7.456 7.607 274,871 -0.18(-2.28%)
Dec 16, 2019 7.811 7.926 7.554 7.784 308,518 +0.20(+2.69%)
Dec 13, 2019 7.660 7.678 7.217 7.580 130,990 -0.07(-0.93%)
Dec 12, 2019 7.421 7.961 7.191 7.651 400,355 +0.18(+2.37%)
Dec 11, 2019 6.651 7.589 6.651 7.474 317,643 +0.74(+10.91%)
Dec 10, 2019 6.500 6.890 6.217 6.739 255,972 +0.27(+4.10%)
Dec 09, 2019 6.137 6.509 6.004 6.473 466,585 +0.39(+6.40%)
Dec 06, 2019 6.102 6.199 6.022 6.084 258,367 +0.02(+0.29%)
Dec 05, 2019 6.004 6.102 5.889 6.066 254,008 +0.06(+1.03%)
Dec 04, 2019 5.978 6.137 5.917 6.004 281,529 +0.03(+0.44%)
Dec 03, 2019 5.951 6.190 5.880 5.978 902,318 +0.13(+2.27%)
Dec 02, 2019 6.199 6.199 5.792 5.845 510,979 -0.31(-5.04%)
Nov 29, 2019 5.579 6.155 5.561 6.155 405,393 +0.61(+11.02%)
Nov 27, 2019 5.499 5.597 5.181 5.544 1,007,272 +0.17(+3.13%)
Nov 26, 2019 5.119 5.490 5.021 5.375 1,027,005 +0.36(+7.24%)
Nov 25, 2019 5.189 5.269 4.968 5.012 826,637 -0.03(-0.53%)
Nov 22, 2019 4.959 5.181 4.742 5.039 3,221,465 -1.74(-25.62%)
Nov 21, 2019 8.191 8.191 6.429 6.775 128,887 -1.49(-18.01%)
Nov 20, 2019 8.953 9.042 8.156 8.262 58,601 -0.70(-7.82%)
Nov 19, 2019 9.359 9.359 8.836 8.963 20,070 -0.16(-1.73%)
Nov 18, 2019 8.856 9.181 8.749 9.121 38,991 -0.62(-6.36%)
Nov 15, 2019 9.520 10.13 9.520 9.741 28,230 +0.09(+0.92%)
Nov 14, 2019 10.45 10.45 9.626 9.653 13,843 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.772 10.33 29,218 +0.65(+6.67%)
Nov 12, 2019 9.785 9.901 9.564 9.688 13,814 +0.07(+0.74%)
Nov 11, 2019 9.980 9.980 8.670 9.617 24,251 -0.41(-4.06%)
Nov 08, 2019 10.45 10.97 9.963 10.02 12,195 -0.50(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.53 38,080 -0.11(-1.00%)
Nov 06, 2019 10.94 11.14 10.56 10.64 27,061 -0.34(-3.07%)
Nov 05, 2019 10.72 11.06 10.64 10.97 52,566 +0.70(+6.81%)
Nov 04, 2019 9.653 10.59 9.653 10.27 39,500 +0.75(+7.91%)
Nov 01, 2019 9.139 9.688 9.096 9.520 39,184 +0.06(+0.66%)
Oct 31, 2019 9.874 9.874 9.320 9.458 20,205 -0.58(-5.82%)
Oct 30, 2019 10.04 10.17 9.971 10.04 9,714 +0.00(+0.00%)
Oct 29, 2019 10.60 10.60 10.01 10.04 27,574 -0.58(-5.42%)
Oct 28, 2019 10.36 10.71 10.35 10.62 11,070 +0.26(+2.48%)
Oct 25, 2019 10.35 10.62 10.30 10.36 18,406 -0.36(-3.39%)
Oct 24, 2019 10.88 10.88 10.18 10.72 26,235 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.02 10.95 12,335 +0.47(+4.48%)
Oct 22, 2019 10.87 10.87 9.821 10.48 72,539 -0.50(-4.60%)
Oct 21, 2019 11.05 11.11 10.85 10.98 12,793 -0.07(-0.63%)
Oct 18, 2019 10.95 11.62 10.83 11.05 49,460 +0.07(+0.63%)
Oct 17, 2019 11.16 11.18 10.76 10.98 31,844 +0.08(+0.73%)
Oct 16, 2019 10.82 11.01 10.54 10.90 22,874 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.82 31,133 +0.12(+1.16%)
Oct 14, 2019 9.971 11.06 9.892 10.70 35,754 +0.82(+8.34%)
Oct 11, 2019 9.591 9.918 9.475 9.874 71,593 +0.69(+7.52%)
Oct 10, 2019 7.970 9.688 7.856 9.183 122,300 +1.21(+15.22%)
Oct 09, 2019 7.970 7.970 7.793 7.970 80,455 +0.18(+2.27%)
Oct 08, 2019 7.802 7.952 7.660 7.793 38,276 +0.08(+1.03%)
Oct 07, 2019 7.881 7.970 7.375 7.713 69,831 -0.11(-1.36%)
Oct 04, 2019 7.713 7.899 7.713 7.819 129,522 +0.18(+2.32%)
Oct 03, 2019 7.749 7.917 7.527 7.642 10,613 -0.11(-1.37%)
Oct 02, 2019 7.899 7.917 7.616 7.749 20,504 -0.08(-1.02%)
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.