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

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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%)
Mar 02, 2020 4.488 4.549 4.349 4.427 180,321 +0.04(+0.99%)
Feb 28, 2020 4.349 4.645 4.105 4.384 242,702 -0.17(-3.82%)
Feb 27, 2020 5.027 5.036 4.523 4.558 447,469 -0.57(-11.19%)
Feb 26, 2020 5.123 5.445 5.123 5.132 119,103 +0.02(+0.34%)
Feb 25, 2020 5.480 5.480 5.088 5.114 430,926 -0.39(-7.11%)
Feb 24, 2020 5.245 5.695 5.245 5.506 244,755 -0.09(-1.56%)
Feb 21, 2020 5.845 5.845 5.575 5.593 110,256 -0.25(-4.32%)
Feb 20, 2020 6.054 6.089 5.819 5.845 93,067 -0.15(-2.47%)
Feb 19, 2020 5.880 6.184 5.845 5.993 108,941 +0.19(+3.30%)
Feb 18, 2020 5.958 5.958 5.532 5.801 193,644 -0.16(-2.63%)
Feb 14, 2020 5.949 5.984 5.749 5.958 138,769 -0.05(-0.87%)
Feb 13, 2020 6.089 6.097 5.671 6.010 204,371 -0.08(-1.29%)
Feb 12, 2020 5.497 6.089 5.480 6.089 386,572 +0.63(+11.64%)
Feb 11, 2020 5.610 5.671 5.271 5.454 534,903 +0.44(+8.85%)
Feb 10, 2020 5.167 5.210 4.958 5.010 141,858 -0.17(-3.36%)
Feb 07, 2020 5.062 5.227 5.032 5.184 101,403 +0.11(+2.23%)
Feb 06, 2020 5.758 5.758 5.053 5.071 146,947 -0.55(-9.75%)
Feb 05, 2020 5.071 5.741 5.071 5.619 198,233 +0.51(+10.05%)
Feb 04, 2020 4.984 5.201 4.923 5.106 86,409 +0.20(+4.08%)
Feb 03, 2020 4.853 5.088 4.793 4.906 126,415 +0.03(+0.53%)
Jan 31, 2020 5.184 5.233 4.810 4.880 144,632 -0.37(-7.12%)
Jan 30, 2020 5.715 5.732 5.214 5.254 116,661 -0.48(-8.35%)
Jan 29, 2020 5.923 6.019 5.671 5.732 90,077 -0.11(-1.93%)
Jan 28, 2020 5.723 5.862 5.584 5.845 105,796 +0.16(+2.75%)
Jan 27, 2020 5.993 5.993 5.671 5.688 148,022 -0.39(-6.44%)
Jan 24, 2020 6.376 6.376 5.993 6.080 94,275 -0.30(-4.64%)
Jan 23, 2020 6.184 6.393 5.984 6.376 109,547 +0.11(+1.81%)
Jan 22, 2020 6.610 6.659 6.193 6.262 128,095 -0.36(-5.39%)
Jan 21, 2020 7.402 7.402 6.567 6.619 156,798 -0.78(-10.58%)
Jan 17, 2020 7.585 7.741 7.324 7.402 132,675 -0.18(-2.41%)
Jan 16, 2020 7.776 8.054 7.550 7.585 283,154 -0.18(-2.35%)
Jan 15, 2020 7.880 7.880 7.689 7.767 94,670 -0.13(-1.65%)
Jan 14, 2020 7.767 8.054 7.767 7.898 94,107 +0.10(+1.23%)
Jan 13, 2020 8.106 8.106 7.616 7.802 168,398 -0.30(-3.65%)
Jan 10, 2020 8.211 8.341 7.976 8.098 84,388 -0.10(-1.27%)
Jan 09, 2020 8.211 8.306 7.915 8.202 116,221 -0.01(-0.11%)
Jan 08, 2020 8.359 8.541 8.176 8.211 159,689 -0.12(-1.46%)
Jan 07, 2020 8.359 8.559 8.254 8.333 147,311 -0.03(-0.31%)
Jan 06, 2020 7.976 8.402 7.698 8.359 222,624 +0.37(+4.57%)
Jan 03, 2020 8.072 8.133 7.698 7.993 167,511 -0.18(-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.