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

Danaos Corporation (NY: DAC )

76.02 -0.49 (-0.64%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 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 (%)
Aug 30, 2019 6.238 6.646 6.220 6.380 31,711 +0.18(+2.86%)
Aug 29, 2019 6.282 6.291 6.141 6.203 5,558 +0.02(+0.29%)
Aug 28, 2019 6.238 6.331 6.176 6.185 2,935 -0.11(-1.69%)
Aug 27, 2019 6.354 6.370 6.212 6.291 4,631 +0.12(+1.87%)
Aug 26, 2019 6.637 6.637 6.176 6.176 6,675 -0.35(-5.36%)
Aug 23, 2019 6.702 6.702 6.471 6.526 2,482 -0.01(-0.21%)
Aug 22, 2019 6.557 6.734 6.507 6.539 7,914 +0.04(+0.59%)
Aug 21, 2019 6.504 6.628 6.469 6.501 4,551 +0.08(+1.26%)
Aug 20, 2019 6.424 6.699 6.105 6.420 11,834 +0.00(+0.07%)
Aug 19, 2019 6.265 6.433 6.132 6.415 6,958 +0.21(+3.43%)
Aug 16, 2019 6.291 6.297 6.052 6.203 4,965 -0.09(-1.41%)
Aug 15, 2019 6.088 6.291 6.088 6.291 13,236 +0.35(+5.97%)
Aug 14, 2019 6.282 6.282 5.893 5.937 8,735 -0.28(-4.56%)
Aug 13, 2019 6.203 6.282 6.203 6.220 1,472 -0.04(-0.71%)
Aug 12, 2019 6.203 6.291 6.203 6.265 9,229 -0.03(-0.42%)
Aug 09, 2019 6.442 6.539 6.291 6.291 5,529 -0.21(-3.27%)
Aug 08, 2019 6.575 6.575 6.469 6.504 1,391 +0.04(+0.55%)
Aug 07, 2019 6.465 6.584 6.465 6.469 2,431 +0.00(+0.00%)
Aug 06, 2019 6.539 6.843 6.256 6.469 10,803 -0.02(-0.27%)
Aug 05, 2019 6.672 6.779 6.353 6.486 8,881 -0.38(-5.55%)
Aug 02, 2019 7.355 7.381 6.689 6.867 14,558 -0.58(-7.75%)
Aug 01, 2019 7.444 7.444 7.444 7.444 276 +0.00(+0.00%)
Jul 31, 2019 7.488 7.532 7.444 7.444 2,101 +0.09(+1.21%)
Jul 30, 2019 7.355 7.355 7.355 7.355 132 +0.00(+0.00%)
Jul 29, 2019 7.576 7.576 7.355 7.355 4,432 -0.20(-2.70%)
Jul 26, 2019 7.488 7.594 7.372 7.558 5,981 +0.20(+2.77%)
Jul 25, 2019 7.532 7.798 7.319 7.355 5,867 -0.25(-3.26%)
Jul 24, 2019 7.691 7.922 7.461 7.603 2,137 -0.03(-0.35%)
Jul 23, 2019 7.355 7.762 7.328 7.629 5,734 +0.40(+5.51%)
Jul 22, 2019 7.558 7.558 7.231 7.231 4,178 -0.31(-4.11%)
Jul 19, 2019 7.195 7.541 7.195 7.541 3,272 +0.40(+5.58%)
Jul 18, 2019 7.957 7.966 7.089 7.142 16,314 -0.82(-10.25%)
Jul 17, 2019 8.507 8.507 7.957 7.957 8,555 -0.35(-4.26%)
Jul 16, 2019 8.241 8.356 8.214 8.312 5,672 +0.12(+1.42%)
Jul 15, 2019 8.471 8.569 8.179 8.196 5,846 -0.13(-1.61%)
Jul 12, 2019 8.258 8.471 8.258 8.329 5,981 +0.00(+0.00%)
Jul 11, 2019 8.418 8.586 8.329 8.329 12,294 +0.00(+0.00%)
Jul 10, 2019 8.329 8.604 8.329 8.329 6,021 +0.03(+0.32%)
Jul 09, 2019 8.108 8.595 8.108 8.303 10,889 +0.26(+3.19%)
Jul 08, 2019 7.877 8.218 7.877 8.046 5,523 +0.23(+2.95%)
Jul 05, 2019 7.798 7.957 7.727 7.815 9,705 +0.09(+1.15%)
Jul 03, 2019 8.064 8.197 7.638 7.727 8,351 -0.26(-3.22%)
Jul 02, 2019 7.594 8.028 7.443 7.984 19,731 +0.61(+8.29%)
Jul 01, 2019 7.310 7.466 7.179 7.372 7,319 +0.20(+2.84%)
Jun 28, 2019 7.000 7.328 7.000 7.169 19,523 +0.24(+3.45%)
Jun 27, 2019 7.080 7.169 6.885 6.929 4,993 -0.25(-3.46%)
Jun 26, 2019 7.169 7.789 6.867 7.177 58,142 +0.05(+0.73%)
Jun 25, 2019 6.956 7.169 6.956 7.125 12,112 +0.17(+2.44%)
Jun 24, 2019 7.753 7.753 6.734 6.956 12,549 -0.75(-9.77%)
Jun 21, 2019 7.709 8.028 7.709 7.709 11,849 -0.04(-0.57%)
Jun 20, 2019 7.753 8.196 7.753 7.753 14,243 +0.06(+0.81%)
Jun 19, 2019 7.532 7.928 7.248 7.691 13,619 +0.14(+1.88%)
Jun 18, 2019 8.665 8.665 7.541 7.550 10,541 -1.10(-12.71%)
Jun 17, 2019 9.091 9.091 8.649 8.649 6,222 -0.43(-4.77%)
Jun 14, 2019 9.004 9.208 9.004 9.083 3,047 -0.11(-1.16%)
Jun 13, 2019 9.048 9.215 9.048 9.189 2,269 +0.10(+1.07%)
Jun 12, 2019 9.297 9.297 9.091 9.091 4,019 -0.28(-3.02%)
Jun 11, 2019 9.348 9.666 9.348 9.375 4,528 +0.10(+1.05%)
Jun 10, 2019 9.981 9.981 9.136 9.278 9,217 -0.48(-4.90%)
Jun 07, 2019 9.925 9.986 9.756 9.756 5,642 -0.01(-0.14%)
Jun 06, 2019 9.954 9.954 9.756 9.770 1,825 -0.29(-2.86%)
Jun 05, 2019 10.60 10.60 9.712 10.06 7,118 -0.84(-7.72%)
Jun 04, 2019 11.05 11.08 10.90 10.90 4,427 +0.02(+0.16%)
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.