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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 4.431 4.679 4.420 4.475 137,569 -0.04(-0.98%)
Aug 28, 2020 4.386 4.687 4.325 4.519 193,092 +0.14(+3.24%)
Aug 27, 2020 4.431 4.537 4.271 4.377 214,652 -0.07(-1.59%)
Aug 26, 2020 4.670 4.670 4.413 4.448 130,991 -0.20(-4.38%)
Aug 25, 2020 4.563 4.683 4.439 4.652 141,784 +0.14(+3.14%)
Aug 24, 2020 4.590 4.626 4.271 4.510 392,858 -0.08(-1.74%)
Aug 21, 2020 4.581 4.767 4.528 4.590 200,089 -0.01(-0.19%)
Aug 20, 2020 4.696 4.741 4.519 4.599 152,531 -0.13(-2.81%)
Aug 19, 2020 4.829 4.918 4.643 4.732 220,420 -0.07(-1.48%)
Aug 18, 2020 5.006 5.006 4.705 4.803 238,572 -0.16(-3.21%)
Aug 17, 2020 4.962 5.051 4.761 4.962 380,797 +0.08(+1.63%)
Aug 14, 2020 4.696 4.953 4.661 4.882 193,543 +0.19(+4.16%)
Aug 13, 2020 4.785 4.953 4.578 4.687 182,361 -0.17(-3.47%)
Aug 12, 2020 4.696 4.856 4.611 4.856 200,975 +0.30(+6.61%)
Aug 11, 2020 4.537 4.829 4.448 4.555 257,400 +0.04(+0.78%)
Aug 10, 2020 4.253 4.608 4.165 4.519 411,689 +0.36(+8.74%)
Aug 07, 2020 3.766 4.289 3.766 4.156 277,506 +0.36(+9.58%)
Aug 06, 2020 3.766 3.846 3.633 3.793 176,481 -0.04(-0.93%)
Aug 05, 2020 4.050 4.103 3.589 3.828 380,134 -0.26(-6.29%)
Aug 04, 2020 3.881 4.298 3.465 4.085 1,479,583 +0.87(+27.00%)
Aug 03, 2020 3.101 3.243 3.075 3.217 426,819 +0.12(+3.71%)
Jul 31, 2020 3.101 3.101 3.013 3.101 89,944 -0.02(-0.57%)
Jul 30, 2020 3.101 3.128 2.995 3.119 128,357 -0.04(-1.12%)
Jul 29, 2020 3.101 3.208 3.101 3.155 93,934 -0.04(-1.11%)
Jul 28, 2020 3.101 3.286 3.084 3.190 101,015 +0.00(+0.00%)
Jul 27, 2020 3.146 3.352 3.137 3.190 103,455 +0.09(+2.86%)
Jul 24, 2020 3.013 3.172 3.013 3.101 83,173 +0.02(+0.57%)
Jul 23, 2020 3.075 3.270 3.057 3.084 150,836 +0.04(+1.46%)
Jul 22, 2020 3.048 3.199 2.995 3.039 135,065 +0.02(+0.59%)
Jul 21, 2020 3.057 3.146 3.022 3.022 48,273 +0.03(+0.89%)
Jul 20, 2020 3.048 3.053 2.995 2.995 29,206 -0.03(-0.88%)
Jul 17, 2020 3.066 3.137 2.995 3.022 50,671 -0.03(-0.87%)
Jul 16, 2020 3.066 3.137 3.039 3.048 44,738 -0.02(-0.58%)
Jul 15, 2020 3.172 3.181 3.057 3.066 40,420 +0.01(+0.29%)
Jul 14, 2020 3.094 3.094 2.995 3.057 60,343 -0.02(-0.58%)
Jul 13, 2020 3.110 3.141 3.057 3.075 61,677 -0.05(-1.70%)
Jul 10, 2020 3.110 3.286 3.106 3.128 61,956 +0.03(+0.86%)
Jul 09, 2020 3.155 3.155 2.951 3.101 85,738 -0.04(-1.41%)
Jul 08, 2020 3.217 3.243 3.101 3.146 57,976 -0.04(-1.11%)
Jul 07, 2020 3.234 3.243 3.128 3.181 100,506 -0.04(-1.37%)
Jul 06, 2020 3.323 3.387 3.208 3.225 48,908 -0.02(-0.55%)
Jul 02, 2020 3.323 3.447 3.199 3.243 23,586 +0.01(+0.27%)
Jul 01, 2020 3.305 3.413 3.199 3.234 60,536 -0.07(-2.14%)
Jun 30, 2020 3.332 3.376 3.243 3.305 24,981 -0.05(-1.58%)
Jun 29, 2020 3.367 3.456 3.270 3.358 31,629 +0.04(+1.34%)
Jun 26, 2020 3.376 3.385 3.199 3.314 80,013 -0.08(-2.35%)
Jun 25, 2020 3.305 3.451 3.101 3.394 103,075 +0.08(+2.41%)
Jun 24, 2020 3.367 3.394 3.155 3.314 124,677 -0.09(-2.60%)
Jun 23, 2020 3.598 3.651 3.367 3.403 142,296 -0.11(-3.03%)
Jun 22, 2020 3.562 3.651 3.438 3.509 147,500 -0.06(-1.74%)
Jun 19, 2020 3.766 3.784 3.500 3.571 117,593 -0.09(-2.42%)
Jun 18, 2020 3.686 3.815 3.606 3.660 94,754 -0.09(-2.36%)
Jun 17, 2020 3.748 3.886 3.589 3.748 111,474 +0.04(+1.20%)
Jun 16, 2020 3.961 4.001 3.571 3.704 105,437 -0.02(-0.48%)
Jun 15, 2020 3.429 3.890 3.412 3.722 103,127 +0.20(+5.79%)
Jun 12, 2020 3.606 3.633 3.456 3.518 88,928 +0.06(+1.79%)
Jun 11, 2020 3.660 3.660 3.412 3.456 163,397 -0.37(-9.72%)
Jun 10, 2020 4.129 4.129 3.713 3.828 110,506 -0.30(-7.30%)
Jun 09, 2020 4.165 4.182 3.934 4.129 147,237 -0.11(-2.51%)
Jun 08, 2020 3.917 4.253 3.828 4.236 195,257 +0.35(+9.13%)
Jun 05, 2020 3.987 4.076 3.739 3.881 208,327 -0.01(-0.23%)
Jun 04, 2020 3.837 3.952 3.711 3.890 81,300 +0.04(+1.15%)
Jun 03, 2020 3.668 3.943 3.668 3.846 113,787 +0.24(+6.63%)
Jun 02, 2020 3.589 3.660 3.544 3.606 36,315 +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.