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

Danaos Corporation (NY: DAC )

82.82 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2019 10.82 10.86 10.72 10.72 1,016 -0.39(-3.51%)
May 30, 2019 11.11 11.11 11.11 11.11 57 +0.00(+0.00%)
May 29, 2019 11.05 11.20 10.65 11.11 5,575 +0.12(+1.05%)
May 28, 2019 11.31 11.31 10.94 11.00 6,118 +0.04(+0.32%)
May 24, 2019 11.43 11.43 10.96 10.96 2,710 +0.12(+1.14%)
May 23, 2019 11.59 11.63 10.84 10.84 3,175 -1.22(-10.13%)
May 22, 2019 12.20 12.33 12.04 12.06 4,952 -0.20(-1.66%)
May 21, 2019 12.46 12.46 12.10 12.27 7,950 +0.00(+0.01%)
May 20, 2019 11.96 12.26 11.78 12.26 7,854 +0.29(+2.43%)
May 17, 2019 11.59 12.21 11.56 11.97 21,229 +0.43(+3.68%)
May 16, 2019 9.918 11.73 9.918 11.55 20,076 +1.55(+15.50%)
May 15, 2019 9.564 9.998 9.564 9.998 4,389 +0.46(+4.83%)
May 14, 2019 9.644 9.741 9.325 9.537 10,528 -0.01(-0.09%)
May 13, 2019 9.475 9.738 9.130 9.546 8,256 +0.07(+0.75%)
May 10, 2019 9.520 9.599 9.321 9.475 1,129 +0.27(+2.88%)
May 09, 2019 9.139 9.210 9.095 9.210 5,429 -0.02(-0.19%)
May 08, 2019 9.121 9.298 9.121 9.228 6,821 +0.19(+2.16%)
May 07, 2019 9.529 9.529 9.033 9.033 4,554 -0.58(-5.99%)
May 06, 2019 9.750 9.750 9.475 9.608 8,158 -0.19(-1.90%)
May 03, 2019 9.422 9.900 9.192 9.794 11,179 +0.15(+1.56%)
May 02, 2019 10.54 10.91 8.665 9.644 34,628 -0.96(-9.02%)
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.