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

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.699 3.699 3.481 3.507 71,467 -0.19(-5.18%)
May 28, 2020 3.856 3.873 3.673 3.699 58,163 -0.14(-3.63%)
May 27, 2020 3.655 3.849 3.577 3.838 129,464 +0.29(+8.09%)
May 26, 2020 3.594 3.681 3.516 3.551 124,750 -0.04(-1.21%)
May 22, 2020 3.655 3.655 3.455 3.594 85,830 -0.03(-0.72%)
May 21, 2020 3.673 3.725 3.586 3.621 77,780 -0.01(-0.24%)
May 20, 2020 3.638 3.786 3.560 3.629 120,142 +0.03(+0.97%)
May 19, 2020 3.951 4.073 3.481 3.594 292,132 +0.00(+0.00%)
May 18, 2020 3.368 3.655 3.272 3.594 346,681 +0.28(+8.40%)
May 15, 2020 3.264 3.412 3.264 3.316 106,626 +0.05(+1.60%)
May 14, 2020 3.342 3.377 3.238 3.264 151,441 -0.13(-3.85%)
May 13, 2020 3.551 3.573 3.377 3.394 68,150 -0.10(-2.99%)
May 12, 2020 3.838 3.916 3.420 3.499 92,868 -0.32(-8.43%)
May 11, 2020 3.916 3.925 3.612 3.821 107,189 -0.09(-2.23%)
May 08, 2020 3.534 3.916 3.525 3.908 76,178 +0.48(+13.96%)
May 07, 2020 3.333 3.568 3.333 3.429 60,775 +0.14(+4.23%)
May 06, 2020 3.446 3.446 3.220 3.290 90,513 -0.11(-3.33%)
May 05, 2020 3.681 3.803 3.377 3.403 98,669 -0.25(-6.90%)
May 04, 2020 3.742 3.838 3.638 3.655 58,181 -0.19(-4.98%)
May 01, 2020 4.091 4.091 3.655 3.847 93,068 -0.30(-7.34%)
Apr 30, 2020 4.247 4.299 4.003 4.151 57,518 -0.06(-1.45%)
Apr 29, 2020 4.178 4.317 4.125 4.212 92,732 +0.02(+0.42%)
Apr 28, 2020 4.569 4.674 3.960 4.195 151,067 -0.23(-5.12%)
Apr 27, 2020 4.160 4.595 4.160 4.421 131,792 +0.30(+7.17%)
Apr 24, 2020 4.178 4.178 4.030 4.125 31,942 +0.00(+0.00%)
Apr 23, 2020 3.960 4.169 3.960 4.125 95,781 +0.23(+5.80%)
Apr 22, 2020 3.969 4.099 3.873 3.899 34,750 -0.02(-0.44%)
Apr 21, 2020 4.238 4.316 3.821 3.916 66,321 -0.34(-7.98%)
Apr 20, 2020 4.230 4.473 4.082 4.256 66,830 +0.01(+0.20%)
Apr 17, 2020 4.021 4.247 3.998 4.247 88,243 +0.32(+8.20%)
Apr 16, 2020 4.021 4.021 3.716 3.925 60,445 -0.10(-2.59%)
Apr 15, 2020 4.064 4.114 3.829 4.030 74,024 -0.23(-5.32%)
Apr 14, 2020 4.212 4.339 4.064 4.256 79,065 +0.22(+5.39%)
Apr 13, 2020 4.221 4.334 3.758 4.038 160,821 +0.20(+5.22%)
Apr 09, 2020 3.464 3.873 3.464 3.838 153,161 +0.44(+12.79%)
Apr 08, 2020 3.255 3.464 3.203 3.403 76,710 +0.19(+5.96%)
Apr 07, 2020 3.177 3.464 3.133 3.212 122,854 +0.15(+4.83%)
Apr 06, 2020 3.055 3.220 3.003 3.064 149,704 +0.21(+7.32%)
Apr 03, 2020 3.037 3.129 2.802 2.855 97,664 -0.20(-6.55%)
Apr 02, 2020 3.333 3.351 2.872 3.055 129,614 -0.28(-8.35%)
Apr 01, 2020 3.290 3.464 3.246 3.333 74,144 -0.15(-4.25%)
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%)
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.