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 (%)
Mar 31, 2020 3.568 3.725 3.307 3.481 85,094 -0.07(-1.96%)
Mar 30, 2020 3.403 3.655 3.316 3.551 106,785 +0.14(+4.08%)
Mar 27, 2020 3.507 3.612 3.272 3.412 150,978 -0.21(-5.77%)
Mar 26, 2020 3.220 3.951 2.977 3.621 189,713 +0.54(+17.51%)
Mar 25, 2020 3.124 3.359 2.829 3.081 207,226 +0.14(+4.73%)
Mar 24, 2020 2.707 3.011 2.654 2.942 136,523 +0.48(+19.43%)
Mar 23, 2020 2.437 2.785 2.376 2.463 107,314 +0.04(+1.80%)
Mar 20, 2020 2.820 3.481 2.176 2.420 274,265 -0.41(-14.46%)
Mar 19, 2020 2.802 3.024 2.742 2.829 50,763 +0.03(+0.93%)
Mar 18, 2020 3.020 3.151 2.763 2.802 100,709 -0.36(-11.29%)
Mar 17, 2020 2.959 3.986 2.924 3.159 179,345 +0.31(+11.01%)
Mar 16, 2020 3.499 3.561 2.837 2.846 149,022 -0.91(-24.31%)
Mar 13, 2020 3.708 3.899 3.594 3.760 28,954 +0.23(+6.40%)
Mar 12, 2020 3.542 3.766 3.394 3.534 201,472 -0.41(-10.38%)
Mar 11, 2020 4.134 4.326 3.890 3.943 84,097 -0.40(-9.22%)
Mar 10, 2020 4.238 4.404 3.812 4.343 154,838 +0.48(+12.39%)
Mar 09, 2020 4.151 4.155 3.699 3.864 170,366 -0.50(-11.55%)
Mar 06, 2020 4.352 4.595 4.326 4.369 179,703 -0.05(-1.18%)
Mar 05, 2020 4.700 4.708 4.378 4.421 165,563 -0.43(-8.80%)
Mar 04, 2020 4.665 5.309 4.613 4.848 162,222 +0.29(+6.30%)
Mar 03, 2020 4.526 4.735 4.430 4.561 140,291 +0.13(+2.95%)
Mar 02, 2020 4.491 4.552 4.352 4.430 180,211 +0.04(+0.99%)
Feb 28, 2020 4.352 4.648 4.108 4.386 242,553 -0.17(-3.82%)
Feb 27, 2020 5.030 5.039 4.526 4.561 447,194 -0.57(-11.19%)
Feb 26, 2020 5.126 5.448 5.126 5.135 119,030 +0.02(+0.34%)
Feb 25, 2020 5.483 5.483 5.091 5.117 430,661 -0.39(-7.11%)
Feb 24, 2020 5.248 5.698 5.248 5.509 244,605 -0.09(-1.56%)
Feb 21, 2020 5.849 5.849 5.579 5.596 110,188 -0.25(-4.32%)
Feb 20, 2020 6.057 6.092 5.822 5.849 93,010 -0.15(-2.47%)
Feb 19, 2020 5.883 6.188 5.849 5.997 108,874 +0.19(+3.30%)
Feb 18, 2020 5.962 5.962 5.535 5.805 193,525 -0.16(-2.63%)
Feb 14, 2020 5.953 5.988 5.753 5.962 138,684 -0.05(-0.87%)
Feb 13, 2020 6.092 6.101 5.675 6.014 204,245 -0.08(-1.29%)
Feb 12, 2020 5.500 6.092 5.483 6.092 386,334 +0.64(+11.64%)
Feb 11, 2020 5.614 5.675 5.274 5.457 534,574 +0.44(+8.85%)
Feb 10, 2020 5.170 5.213 4.961 5.013 141,771 -0.17(-3.36%)
Feb 07, 2020 5.065 5.231 5.035 5.187 101,341 +0.11(+2.23%)
Feb 06, 2020 5.762 5.762 5.057 5.074 146,856 -0.55(-9.75%)
Feb 05, 2020 5.074 5.744 5.074 5.622 198,111 +0.51(+10.05%)
Feb 04, 2020 4.987 5.205 4.926 5.109 86,356 +0.20(+4.08%)
Feb 03, 2020 4.856 5.091 4.796 4.909 126,338 +0.03(+0.53%)
Jan 31, 2020 5.187 5.236 4.813 4.883 144,543 -0.37(-7.12%)
Jan 30, 2020 5.718 5.735 5.218 5.257 116,589 -0.48(-8.35%)
Jan 29, 2020 5.927 6.022 5.675 5.735 90,021 -0.11(-1.93%)
Jan 28, 2020 5.727 5.866 5.587 5.849 105,731 +0.16(+2.75%)
Jan 27, 2020 5.997 5.997 5.675 5.692 147,931 -0.39(-6.44%)
Jan 24, 2020 6.379 6.379 5.997 6.084 94,217 -0.30(-4.64%)
Jan 23, 2020 6.188 6.397 5.988 6.379 109,479 +0.11(+1.81%)
Jan 22, 2020 6.614 6.663 6.197 6.266 128,016 -0.36(-5.39%)
Jan 21, 2020 7.406 7.406 6.571 6.623 156,702 -0.78(-10.58%)
Jan 17, 2020 7.589 7.746 7.328 7.406 132,594 -0.18(-2.41%)
Jan 16, 2020 7.781 8.059 7.554 7.589 282,980 -0.18(-2.35%)
Jan 15, 2020 7.885 7.885 7.694 7.772 94,611 -0.13(-1.65%)
Jan 14, 2020 7.772 8.059 7.772 7.903 94,050 +0.10(+1.23%)
Jan 13, 2020 8.111 8.111 7.621 7.807 168,294 -0.30(-3.65%)
Jan 10, 2020 8.216 8.346 7.981 8.103 84,336 -0.10(-1.27%)
Jan 09, 2020 8.216 8.312 7.920 8.207 116,149 -0.01(-0.11%)
Jan 08, 2020 8.364 8.547 8.181 8.216 159,591 -0.12(-1.46%)
Jan 07, 2020 8.364 8.564 8.259 8.338 147,221 -0.03(-0.31%)
Jan 06, 2020 7.981 8.407 7.702 8.364 222,487 +0.37(+4.57%)
Jan 03, 2020 8.077 8.138 7.702 7.998 167,408 -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.