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

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 29, 2020 3.697 3.697 3.479 3.505 71,511 -0.19(-5.18%)
May 28, 2020 3.853 3.871 3.671 3.697 58,199 -0.14(-3.63%)
May 27, 2020 3.653 3.846 3.575 3.836 129,544 +0.29(+8.09%)
May 26, 2020 3.592 3.679 3.514 3.549 124,826 -0.04(-1.21%)
May 22, 2020 3.653 3.653 3.453 3.592 85,882 -0.03(-0.72%)
May 21, 2020 3.671 3.723 3.584 3.618 77,828 -0.01(-0.24%)
May 20, 2020 3.636 3.784 3.557 3.627 120,216 +0.03(+0.97%)
May 19, 2020 3.949 4.071 3.479 3.592 292,312 +0.00(+0.00%)
May 18, 2020 3.366 3.653 3.270 3.592 346,894 +0.28(+8.40%)
May 15, 2020 3.262 3.410 3.262 3.314 106,692 +0.05(+1.60%)
May 14, 2020 3.340 3.375 3.236 3.262 151,534 -0.13(-3.85%)
May 13, 2020 3.549 3.571 3.375 3.392 68,192 -0.10(-2.98%)
May 12, 2020 3.836 3.914 3.418 3.497 92,926 -0.32(-8.43%)
May 11, 2020 3.914 3.923 3.610 3.818 107,255 -0.09(-2.23%)
May 08, 2020 3.531 3.914 3.523 3.905 76,225 +0.48(+13.96%)
May 07, 2020 3.331 3.566 3.331 3.427 60,812 +0.14(+4.23%)
May 06, 2020 3.444 3.444 3.218 3.288 90,569 -0.11(-3.32%)
May 05, 2020 3.679 3.801 3.375 3.401 98,729 -0.25(-6.90%)
May 04, 2020 3.740 3.836 3.636 3.653 58,217 -0.19(-4.98%)
May 01, 2020 4.088 4.088 3.653 3.844 93,126 -0.30(-7.34%)
Apr 30, 2020 4.245 4.297 4.001 4.149 57,554 -0.06(-1.45%)
Apr 29, 2020 4.175 4.314 4.123 4.210 92,789 +0.02(+0.42%)
Apr 28, 2020 4.566 4.671 3.958 4.192 151,160 -0.23(-5.12%)
Apr 27, 2020 4.158 4.592 4.158 4.419 131,873 +0.30(+7.17%)
Apr 24, 2020 4.175 4.175 4.027 4.123 31,961 +0.00(+0.00%)
Apr 23, 2020 3.958 4.166 3.958 4.123 95,840 +0.23(+5.80%)
Apr 22, 2020 3.966 4.097 3.871 3.897 34,771 -0.02(-0.44%)
Apr 21, 2020 4.236 4.313 3.818 3.914 66,362 -0.34(-7.98%)
Apr 20, 2020 4.227 4.471 4.079 4.253 66,871 +0.01(+0.20%)
Apr 17, 2020 4.018 4.245 3.996 4.245 88,297 +0.32(+8.20%)
Apr 16, 2020 4.018 4.018 3.714 3.923 60,482 -0.10(-2.59%)
Apr 15, 2020 4.062 4.111 3.827 4.027 74,069 -0.23(-5.32%)
Apr 14, 2020 4.210 4.336 4.062 4.253 79,114 +0.22(+5.39%)
Apr 13, 2020 4.218 4.332 3.756 4.036 160,920 +0.20(+5.22%)
Apr 09, 2020 3.462 3.871 3.462 3.836 153,255 +0.43(+12.79%)
Apr 08, 2020 3.253 3.462 3.201 3.401 76,757 +0.19(+5.96%)
Apr 07, 2020 3.175 3.462 3.131 3.210 122,929 +0.15(+4.83%)
Apr 06, 2020 3.053 3.218 3.001 3.062 149,796 +0.21(+7.32%)
Apr 03, 2020 3.036 3.127 2.801 2.853 97,724 -0.20(-6.55%)
Apr 02, 2020 3.331 3.349 2.870 3.053 129,694 -0.28(-8.36%)
Apr 01, 2020 3.288 3.462 3.244 3.331 74,190 -0.15(-4.25%)
Mar 31, 2020 3.566 3.723 3.305 3.479 85,147 -0.07(-1.96%)
Mar 30, 2020 3.401 3.653 3.314 3.549 106,851 +0.14(+4.08%)
Mar 27, 2020 3.505 3.610 3.270 3.410 151,071 -0.21(-5.77%)
Mar 26, 2020 3.218 3.949 2.975 3.618 189,830 +0.54(+17.51%)
Mar 25, 2020 3.123 3.357 2.827 3.079 207,353 +0.14(+4.73%)
Mar 24, 2020 2.705 3.009 2.653 2.940 136,607 +0.48(+19.43%)
Mar 23, 2020 2.435 2.783 2.375 2.462 107,380 +0.04(+1.80%)
Mar 20, 2020 2.818 3.479 2.174 2.418 274,434 -0.41(-14.46%)
Mar 19, 2020 2.801 3.023 2.740 2.827 50,795 +0.03(+0.93%)
Mar 18, 2020 3.018 3.149 2.761 2.801 100,771 -0.36(-11.29%)
Mar 17, 2020 2.957 3.984 2.922 3.157 179,456 +0.31(+11.01%)
Mar 16, 2020 3.497 3.559 2.836 2.844 149,114 -0.91(-24.31%)
Mar 13, 2020 3.705 3.897 3.592 3.757 28,972 +0.23(+6.40%)
Mar 12, 2020 3.540 3.764 3.392 3.531 201,596 -0.41(-10.38%)
Mar 11, 2020 4.131 4.323 3.888 3.940 84,149 -0.40(-9.22%)
Mar 10, 2020 4.236 4.401 3.810 4.340 154,934 +0.48(+12.39%)
Mar 09, 2020 4.149 4.152 3.697 3.862 170,471 -0.50(-11.55%)
Mar 06, 2020 4.349 4.592 4.323 4.366 179,813 -0.05(-1.18%)
Mar 05, 2020 4.697 4.706 4.375 4.419 165,665 -0.43(-8.80%)
Mar 04, 2020 4.662 5.306 4.610 4.845 162,322 +0.29(+6.30%)
Mar 03, 2020 4.523 4.732 4.427 4.558 140,377 +0.13(+2.95%)
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.