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

Danaos Corporation (NY: DAC )

73.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 31, 2020 5.278 5.328 4.897 4.968 142,057 -0.38(-7.12%)
Jan 30, 2020 5.818 5.836 5.309 5.349 114,584 -0.49(-8.35%)
Jan 29, 2020 6.031 6.128 5.774 5.836 88,472 -0.12(-1.93%)
Jan 28, 2020 5.827 5.969 5.685 5.951 103,912 +0.16(+2.75%)
Jan 27, 2020 6.102 6.102 5.774 5.792 145,386 -0.40(-6.44%)
Jan 24, 2020 6.491 6.491 6.102 6.190 92,596 -0.30(-4.64%)
Jan 23, 2020 6.296 6.509 6.093 6.491 107,596 +0.12(+1.81%)
Jan 22, 2020 6.730 6.780 6.305 6.376 125,814 -0.36(-5.39%)
Jan 21, 2020 7.536 7.536 6.686 6.739 154,006 -0.80(-10.58%)
Jan 17, 2020 7.722 7.881 7.456 7.536 130,313 -0.19(-2.41%)
Jan 16, 2020 7.917 8.200 7.687 7.722 278,112 -0.19(-2.35%)
Jan 15, 2020 8.023 8.023 7.828 7.908 92,984 -0.13(-1.65%)
Jan 14, 2020 7.908 8.200 7.908 8.041 92,431 +0.10(+1.23%)
Jan 13, 2020 8.253 8.253 7.754 7.943 165,399 -0.30(-3.65%)
Jan 10, 2020 8.360 8.493 8.121 8.245 82,885 -0.11(-1.27%)
Jan 09, 2020 8.360 8.457 8.059 8.351 114,151 -0.01(-0.11%)
Jan 08, 2020 8.510 8.696 8.324 8.360 156,845 -0.12(-1.46%)
Jan 07, 2020 8.510 8.714 8.404 8.484 144,688 -0.03(-0.31%)
Jan 06, 2020 8.121 8.555 7.837 8.510 218,659 +0.37(+4.57%)
Jan 03, 2020 8.218 8.280 7.837 8.138 164,528 -0.19(-2.23%)
Jan 02, 2020 8.165 8.386 8.050 8.324 126,237 +0.19(+2.40%)
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%)
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.