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

Danaos Corporation (NY: DAC )

80.11 +1.15 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2019 7.488 7.532 7.444 7.444 2,101 +0.09(+1.21%)
Jul 30, 2019 7.355 7.355 7.355 7.355 132 +0.00(+0.00%)
Jul 29, 2019 7.576 7.576 7.355 7.355 4,432 -0.20(-2.70%)
Jul 26, 2019 7.488 7.594 7.372 7.558 5,981 +0.20(+2.77%)
Jul 25, 2019 7.532 7.798 7.319 7.355 5,867 -0.25(-3.26%)
Jul 24, 2019 7.691 7.922 7.461 7.603 2,137 -0.03(-0.35%)
Jul 23, 2019 7.355 7.762 7.328 7.629 5,734 +0.40(+5.51%)
Jul 22, 2019 7.558 7.558 7.231 7.231 4,178 -0.31(-4.11%)
Jul 19, 2019 7.195 7.541 7.195 7.541 3,272 +0.40(+5.58%)
Jul 18, 2019 7.957 7.966 7.089 7.142 16,314 -0.82(-10.25%)
Jul 17, 2019 8.507 8.507 7.957 7.957 8,555 -0.35(-4.26%)
Jul 16, 2019 8.241 8.356 8.214 8.312 5,672 +0.12(+1.42%)
Jul 15, 2019 8.471 8.569 8.179 8.196 5,846 -0.13(-1.61%)
Jul 12, 2019 8.258 8.471 8.258 8.329 5,981 +0.00(+0.00%)
Jul 11, 2019 8.418 8.586 8.329 8.329 12,294 +0.00(+0.00%)
Jul 10, 2019 8.329 8.604 8.329 8.329 6,021 +0.03(+0.32%)
Jul 09, 2019 8.108 8.595 8.108 8.303 10,889 +0.26(+3.19%)
Jul 08, 2019 7.877 8.218 7.877 8.046 5,523 +0.23(+2.95%)
Jul 05, 2019 7.798 7.957 7.727 7.815 9,705 +0.09(+1.15%)
Jul 03, 2019 8.064 8.197 7.638 7.727 8,351 -0.26(-3.22%)
Jul 02, 2019 7.594 8.028 7.443 7.984 19,731 +0.61(+8.29%)
Jul 01, 2019 7.310 7.466 7.179 7.372 7,319 +0.20(+2.84%)
Jun 28, 2019 7.000 7.328 7.000 7.169 19,523 +0.24(+3.45%)
Jun 27, 2019 7.080 7.169 6.885 6.929 4,993 -0.25(-3.46%)
Jun 26, 2019 7.169 7.789 6.867 7.177 58,142 +0.05(+0.73%)
Jun 25, 2019 6.956 7.169 6.956 7.125 12,112 +0.17(+2.44%)
Jun 24, 2019 7.753 7.753 6.734 6.956 12,549 -0.75(-9.77%)
Jun 21, 2019 7.709 8.028 7.709 7.709 11,849 -0.04(-0.57%)
Jun 20, 2019 7.753 8.196 7.753 7.753 14,243 +0.06(+0.81%)
Jun 19, 2019 7.532 7.928 7.248 7.691 13,619 +0.14(+1.88%)
Jun 18, 2019 8.665 8.665 7.541 7.550 10,541 -1.10(-12.71%)
Jun 17, 2019 9.091 9.091 8.649 8.649 6,222 -0.43(-4.77%)
Jun 14, 2019 9.004 9.208 9.004 9.083 3,047 -0.11(-1.16%)
Jun 13, 2019 9.048 9.215 9.048 9.189 2,269 +0.10(+1.07%)
Jun 12, 2019 9.297 9.297 9.091 9.091 4,019 -0.28(-3.02%)
Jun 11, 2019 9.348 9.666 9.348 9.375 4,528 +0.10(+1.05%)
Jun 10, 2019 9.981 9.981 9.136 9.278 9,217 -0.48(-4.90%)
Jun 07, 2019 9.925 9.986 9.756 9.756 5,642 -0.01(-0.14%)
Jun 06, 2019 9.954 9.954 9.756 9.770 1,825 -0.29(-2.86%)
Jun 05, 2019 10.60 10.60 9.712 10.06 7,118 -0.84(-7.72%)
Jun 04, 2019 11.05 11.08 10.90 10.90 4,427 +0.02(+0.16%)
Jun 03, 2019 10.93 10.93 10.54 10.88 909 +0.15(+1.40%)
May 31, 2019 10.83 10.86 10.73 10.73 1,015 -0.39(-3.51%)
May 30, 2019 11.12 11.12 11.12 11.12 57 +0.00(+0.00%)
May 29, 2019 11.06 11.21 10.66 11.12 5,571 +0.12(+1.05%)
May 28, 2019 11.32 11.32 10.94 11.01 6,114 +0.04(+0.32%)
May 24, 2019 11.44 11.44 10.97 10.97 2,708 +0.12(+1.14%)
May 23, 2019 11.59 11.63 10.85 10.85 3,173 -1.22(-10.13%)
May 22, 2019 12.21 12.34 12.05 12.07 4,949 -0.20(-1.66%)
May 21, 2019 12.47 12.47 12.11 12.27 7,946 +0.00(+0.01%)
May 20, 2019 11.96 12.27 11.79 12.27 7,850 +0.29(+2.43%)
May 17, 2019 11.60 12.22 11.56 11.98 21,216 +0.43(+3.68%)
May 16, 2019 9.924 11.74 9.924 11.55 20,064 +1.55(+15.50%)
May 15, 2019 9.570 10.00 9.570 10.00 4,386 +0.46(+4.83%)
May 14, 2019 9.650 9.747 9.331 9.543 10,522 -0.01(-0.09%)
May 13, 2019 9.481 9.744 9.136 9.552 8,251 +0.07(+0.75%)
May 10, 2019 9.526 9.605 9.326 9.481 1,128 +0.27(+2.88%)
May 09, 2019 9.145 9.215 9.100 9.215 5,425 -0.02(-0.19%)
May 08, 2019 9.127 9.304 9.127 9.233 6,817 +0.19(+2.16%)
May 07, 2019 9.534 9.534 9.038 9.038 4,551 -0.58(-5.99%)
May 06, 2019 9.756 9.756 9.481 9.614 8,153 -0.19(-1.90%)
May 03, 2019 9.428 9.906 9.198 9.800 11,172 +0.15(+1.56%)
May 02, 2019 10.54 10.92 8.670 9.650 34,607 -0.96(-9.02%)
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.