Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

56.20 USD -0.43 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 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 (%)
Mar 31, 2020 4.100 4.280 3.800 4.000 74,060 -0.08(-1.96%)
Mar 30, 2020 3.910 4.200 3.810 4.080 92,938 +0.16(+4.08%)
Mar 27, 2020 4.030 4.150 3.760 3.920 131,400 -0.24(-5.77%)
Mar 26, 2020 3.700 4.540 3.420 4.160 165,112 +0.62(+17.51%)
Mar 25, 2020 3.590 3.860 3.250 3.540 180,354 +0.16(+4.73%)
Mar 24, 2020 3.110 3.460 3.050 3.380 118,820 +0.55(+19.43%)
Mar 23, 2020 2.800 3.200 2.730 2.830 93,398 +0.05(+1.80%)
Mar 20, 2020 3.240 4.000 2.500 2.780 238,700 -0.47(-14.46%)
Mar 19, 2020 3.220 3.475 3.150 3.250 44,181 +0.03(+0.93%)
Mar 18, 2020 3.470 3.620 3.174 3.220 87,650 -0.41(-11.29%)
Mar 17, 2020 3.400 4.580 3.360 3.630 156,089 +0.36(+11.01%)
Mar 16, 2020 4.020 4.092 3.260 3.270 129,698 -1.05(-24.31%)
Mar 13, 2020 4.260 4.480 4.130 4.320 25,200 +0.26(+6.40%)
Mar 12, 2020 4.070 4.327 3.900 4.060 175,346 -0.47(-10.38%)
Mar 11, 2020 4.750 4.970 4.470 4.530 73,192 -0.46(-9.22%)
Mar 10, 2020 4.870 5.060 4.380 4.990 134,760 +0.55(+12.39%)
Mar 09, 2020 4.770 4.774 4.250 4.440 148,274 -0.58(-11.55%)
Mar 06, 2020 5.000 5.280 4.970 5.020 156,400 -0.06(-1.18%)
Mar 05, 2020 5.400 5.410 5.030 5.080 144,094 -0.49(-8.80%)
Mar 04, 2020 5.360 6.100 5.300 5.570 141,186 +0.33(+6.30%)
Mar 03, 2020 5.200 5.440 5.090 5.240 122,099 +0.15(+2.95%)
Mar 02, 2020 5.160 5.231 5.000 5.090 156,842 +0.05(+0.99%)
Feb 28, 2020 5.000 5.340 4.720 5.040 211,100 -0.20(-3.82%)
Feb 27, 2020 5.780 5.790 5.200 5.240 389,204 -0.66(-11.19%)
Feb 26, 2020 5.890 6.260 5.890 5.900 103,595 +0.02(+0.34%)
Feb 25, 2020 6.300 6.300 5.850 5.880 374,815 -0.45(-7.11%)
Feb 24, 2020 6.030 6.547 6.030 6.330 212,886 -0.10(-1.56%)
Feb 21, 2020 6.720 6.720 6.410 6.430 95,900 -0.29(-4.32%)
Feb 20, 2020 6.960 7.000 6.690 6.720 80,949 -0.17(-2.47%)
Feb 19, 2020 6.760 7.110 6.720 6.890 94,756 +0.22(+3.30%)
Feb 18, 2020 6.850 6.850 6.360 6.670 168,430 -0.18(-2.63%)
Feb 14, 2020 6.840 6.880 6.610 6.850 120,700 -0.06(-0.87%)
Feb 13, 2020 7.000 7.010 6.520 6.910 177,760 -0.09(-1.29%)
Feb 12, 2020 6.320 7.000 6.300 7.000 336,236 +0.73(+11.64%)
Feb 11, 2020 6.450 6.520 6.060 6.270 465,253 +0.51(+8.85%)
Feb 10, 2020 5.940 5.990 5.700 5.760 123,387 -0.20(-3.36%)
Feb 07, 2020 5.820 6.010 5.785 5.960 88,200 +0.13(+2.23%)
Feb 06, 2020 6.620 6.620 5.810 5.830 127,813 -0.63(-9.75%)
Feb 05, 2020 5.830 6.600 5.830 6.460 172,421 +0.59(+10.05%)
Feb 04, 2020 5.730 5.980 5.660 5.870 75,158 +0.23(+4.08%)
Feb 03, 2020 5.580 5.850 5.510 5.640 109,955 +0.03(+0.53%)
Jan 31, 2020 5.960 6.016 5.530 5.610 125,800 -0.43(-7.12%)
Jan 30, 2020 6.570 6.590 5.995 6.040 101,471 -0.55(-8.35%)
Jan 29, 2020 6.810 6.920 6.520 6.590 78,348 -0.13(-1.93%)
Jan 28, 2020 6.580 6.740 6.420 6.720 92,021 +0.18(+2.75%)
Jan 27, 2020 6.890 6.890 6.520 6.540 128,748 -0.45(-6.44%)
Jan 24, 2020 7.330 7.330 6.890 6.990 82,000 -0.34(-4.64%)
Jan 23, 2020 7.110 7.350 6.880 7.330 95,283 +0.13(+1.81%)
Jan 22, 2020 7.600 7.656 7.120 7.200 111,416 -0.41(-5.39%)
Jan 21, 2020 8.510 8.510 7.550 7.610 136,382 -0.90(-10.58%)
Jan 17, 2020 8.720 8.900 8.420 8.510 115,400 -0.21(-2.41%)
Jan 16, 2020 8.940 9.260 8.680 8.720 246,285 -0.21(-2.35%)
Jan 15, 2020 9.060 9.060 8.840 8.930 82,343 -0.15(-1.65%)
Jan 14, 2020 8.930 9.260 8.930 9.080 81,854 +0.11(+1.23%)
Jan 13, 2020 9.320 9.320 8.756 8.970 146,471 -0.34(-3.65%)
Jan 10, 2020 9.440 9.590 9.170 9.310 73,400 -0.12(-1.27%)
Jan 09, 2020 9.440 9.550 9.100 9.430 101,088 -0.01(-0.11%)
Jan 08, 2020 9.610 9.820 9.400 9.440 138,896 -0.14(-1.46%)
Jan 07, 2020 9.610 9.840 9.490 9.580 128,130 -0.03(-0.31%)
Jan 06, 2020 9.170 9.660 8.850 9.610 193,636 +0.42(+4.57%)
Jan 03, 2020 9.280 9.350 8.850 9.190 145,700 -0.21(-2.23%)
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.