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: 4:10 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 (%)
Dec 31, 2020 18.65 18.65 18.65 299,866 +0.74(+4.13%)
Dec 30, 2020 17.89 18.62 17.68 17.91 299,866 +0.22(+1.23%)
Dec 29, 2020 18.38 18.49 17.13 17.69 362,714 -0.61(-3.33%)
Dec 28, 2020 18.54 19.16 18.11 18.30 606,331 +0.02(+0.10%)
Dec 24, 2020 18.84 18.92 18.11 18.29 312,757 -0.30(-1.59%)
Dec 23, 2020 17.48 18.81 17.48 18.58 562,398 +1.10(+6.27%)
Dec 22, 2020 18.28 18.29 16.97 17.48 624,718 -0.56(-3.09%)
Dec 21, 2020 17.44 18.18 17.23 18.04 573,861 +0.37(+2.07%)
Dec 18, 2020 16.71 18.56 16.67 17.68 901,388 +1.00(+6.00%)
Dec 17, 2020 16.36 16.80 15.36 16.68 589,423 +0.42(+2.57%)
Dec 16, 2020 16.43 16.53 15.46 16.26 521,035 -0.01(-0.05%)
Dec 15, 2020 15.12 16.27 14.84 16.27 508,868 +1.27(+8.47%)
Dec 14, 2020 16.07 16.81 14.81 15.00 1,324,705 -0.33(-2.16%)
Dec 11, 2020 14.02 15.65 13.93 15.33 1,078,908 +1.32(+9.45%)
Dec 10, 2020 12.62 14.05 12.52 14.00 922,635 +1.24(+9.68%)
Dec 09, 2020 13.05 13.05 12.40 12.77 642,237 +0.23(+1.88%)
Dec 08, 2020 12.38 12.75 12.25 12.53 335,292 +0.10(+0.77%)
Dec 07, 2020 12.41 12.99 12.18 12.44 476,308 +0.25(+2.07%)
Dec 04, 2020 11.54 12.34 11.44 12.18 544,739 +0.79(+6.95%)
Dec 03, 2020 11.44 11.65 11.24 11.39 352,867 +0.09(+0.77%)
Dec 02, 2020 10.79 11.55 10.56 11.31 352,860 +0.41(+3.75%)
Dec 01, 2020 11.49 11.71 10.84 10.90 541,460 -0.32(-2.87%)
Nov 30, 2020 11.71 12.40 11.20 11.22 599,618 -0.46(-3.95%)
Nov 27, 2020 11.93 12.08 11.13 11.68 378,709 +0.06(+0.52%)
Nov 25, 2020 10.61 11.87 10.59 11.62 787,063 +0.95(+8.89%)
Nov 24, 2020 10.63 11.10 10.23 10.67 3,172,130 -2.25(-17.39%)
Nov 23, 2020 12.36 13.23 12.33 12.92 408,023 +0.68(+5.55%)
Nov 20, 2020 13.05 13.05 12.03 12.24 342,860 -0.61(-4.74%)
Nov 19, 2020 12.45 13.03 12.39 12.85 224,352 +0.19(+1.51%)
Nov 18, 2020 13.49 13.88 12.55 12.65 774,276 -0.40(-3.07%)
Nov 17, 2020 11.57 13.38 11.55 13.05 829,059 +1.51(+13.04%)
Nov 16, 2020 10.08 11.84 10.08 11.55 575,397 +1.70(+17.23%)
Nov 13, 2020 9.399 10.15 9.399 9.852 147,416 +0.50(+5.40%)
Nov 12, 2020 10.52 10.53 9.182 9.347 370,664 -1.21(-11.46%)
Nov 11, 2020 10.26 10.82 10.14 10.56 366,311 +0.32(+3.15%)
Nov 10, 2020 9.330 10.82 9.138 10.23 624,558 +1.45(+16.55%)
Nov 09, 2020 8.616 9.043 8.538 8.782 364,996 +0.66(+8.15%)
Nov 06, 2020 8.442 8.590 7.389 8.120 261,282 +0.10(+1.30%)
Nov 05, 2020 7.824 8.181 7.824 8.016 159,138 +0.30(+3.83%)
Nov 04, 2020 7.746 8.033 7.450 7.720 155,004 -0.04(-0.56%)
Nov 03, 2020 7.467 7.868 7.450 7.763 106,224 +0.39(+5.31%)
Nov 02, 2020 7.137 7.485 7.058 7.372 124,459 +0.23(+3.17%)
Oct 30, 2020 7.241 7.354 6.876 7.145 154,999 -0.26(-3.53%)
Oct 29, 2020 7.389 7.546 7.180 7.406 118,691 -0.05(-0.70%)
Oct 28, 2020 7.781 7.781 7.380 7.459 132,604 -0.51(-6.44%)
Oct 27, 2020 7.528 8.042 7.528 7.972 167,407 +0.46(+6.14%)
Oct 26, 2020 7.946 8.085 7.224 7.511 379,952 -0.64(-7.80%)
Oct 23, 2020 8.120 8.268 7.972 8.146 110,763 +0.06(+0.75%)
Oct 22, 2020 8.381 8.607 8.050 8.085 211,777 -0.30(-3.53%)
Oct 21, 2020 8.555 8.581 8.268 8.381 149,661 -0.19(-2.23%)
Oct 20, 2020 8.103 8.599 8.068 8.573 178,458 +0.57(+7.18%)
Oct 19, 2020 8.268 8.442 7.876 7.998 236,082 -0.06(-0.76%)
Oct 16, 2020 8.251 8.442 7.929 8.059 289,202 -0.09(-1.07%)
Oct 15, 2020 7.589 8.251 7.553 8.146 337,395 +0.52(+6.85%)
Oct 14, 2020 7.755 7.963 7.459 7.624 350,801 +0.05(+0.69%)
Oct 13, 2020 7.668 7.702 7.224 7.572 199,395 -0.03(-0.34%)
Oct 12, 2020 7.398 7.789 7.380 7.598 361,699 +0.28(+3.81%)
Oct 09, 2020 7.659 7.789 7.015 7.319 442,364 -0.47(-6.03%)
Oct 08, 2020 6.806 7.876 6.789 7.789 390,445 +1.04(+15.48%)
Oct 07, 2020 6.954 7.145 6.719 6.745 225,072 -0.03(-0.39%)
Oct 06, 2020 7.398 7.406 6.658 6.771 268,263 -0.64(-8.69%)
Oct 05, 2020 7.807 7.903 7.163 7.415 312,472 -0.24(-3.18%)
Oct 02, 2020 6.675 7.772 6.432 7.659 284,951 +0.79(+11.53%)
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.