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

Danaos Corporation (NY: DAC )

72.96 +1.00 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 3.631 3.790 3.365 3.542 83,630 -0.07(-1.96%)
Mar 30, 2020 3.463 3.719 3.374 3.613 104,948 +0.14(+4.08%)
Mar 27, 2020 3.569 3.675 3.330 3.471 148,380 -0.21(-5.77%)
Mar 26, 2020 3.277 4.020 3.029 3.684 186,449 +0.55(+17.51%)
Mar 25, 2020 3.179 3.418 2.878 3.135 203,661 +0.14(+4.73%)
Mar 24, 2020 2.754 3.064 2.701 2.993 134,175 +0.49(+19.43%)
Mar 23, 2020 2.480 2.834 2.418 2.506 105,467 +0.04(+1.80%)
Mar 20, 2020 2.869 3.542 2.214 2.462 269,547 -0.42(-14.46%)
Mar 19, 2020 2.852 3.077 2.790 2.878 49,890 +0.03(+0.93%)
Mar 18, 2020 3.073 3.206 2.811 2.852 98,976 -0.36(-11.29%)
Mar 17, 2020 3.011 4.056 2.975 3.215 176,260 +0.32(+11.01%)
Mar 16, 2020 3.560 3.624 2.887 2.896 146,458 -0.93(-24.31%)
Mar 13, 2020 3.772 3.967 3.657 3.826 28,456 +0.23(+6.40%)
Mar 12, 2020 3.604 3.832 3.454 3.595 198,005 -0.42(-10.38%)
Mar 11, 2020 4.206 4.401 3.958 4.012 82,650 -0.41(-9.22%)
Mar 10, 2020 4.313 4.481 3.879 4.419 152,174 +0.49(+12.39%)
Mar 09, 2020 4.224 4.228 3.764 3.932 167,435 -0.51(-11.55%)
Mar 06, 2020 4.428 4.676 4.401 4.446 176,611 -0.05(-1.18%)
Mar 05, 2020 4.782 4.791 4.454 4.499 162,715 -0.43(-8.80%)
Mar 04, 2020 4.747 5.402 4.693 4.933 159,431 +0.29(+6.30%)
Mar 03, 2020 4.605 4.817 4.508 4.640 137,877 +0.13(+2.95%)
Mar 02, 2020 4.569 4.632 4.428 4.508 177,110 +0.04(+0.99%)
Feb 28, 2020 4.428 4.729 4.180 4.463 238,380 -0.18(-3.82%)
Feb 27, 2020 5.119 5.127 4.605 4.640 439,500 -0.58(-11.19%)
Feb 26, 2020 5.216 5.544 5.216 5.225 116,982 +0.02(+0.34%)
Feb 25, 2020 5.579 5.579 5.181 5.207 423,252 -0.40(-7.11%)
Feb 24, 2020 5.340 5.798 5.340 5.606 240,397 -0.09(-1.56%)
Feb 21, 2020 5.951 5.951 5.676 5.694 108,293 -0.26(-4.32%)
Feb 20, 2020 6.163 6.199 5.924 5.951 91,409 -0.15(-2.47%)
Feb 19, 2020 5.986 6.296 5.951 6.102 107,001 +0.19(+3.30%)
Feb 18, 2020 6.066 6.066 5.632 5.907 190,196 -0.16(-2.63%)
Feb 14, 2020 6.057 6.093 5.854 6.066 136,297 -0.05(-0.87%)
Feb 13, 2020 6.199 6.208 5.774 6.119 200,731 -0.08(-1.29%)
Feb 12, 2020 5.597 6.199 5.579 6.199 379,687 +0.65(+11.64%)
Feb 11, 2020 5.712 5.774 5.366 5.552 525,377 +0.45(+8.85%)
Feb 10, 2020 5.260 5.304 5.048 5.101 139,332 -0.18(-3.36%)
Feb 07, 2020 5.154 5.322 5.123 5.278 99,598 +0.12(+2.23%)
Feb 06, 2020 5.862 5.862 5.145 5.163 144,330 -0.56(-9.75%)
Feb 05, 2020 5.163 5.845 5.163 5.721 194,702 +0.52(+10.05%)
Feb 04, 2020 5.074 5.296 5.012 5.198 84,870 +0.20(+4.08%)
Feb 03, 2020 4.941 5.181 4.880 4.995 124,164 +0.03(+0.53%)
Jan 31, 2020 5.278 5.328 4.897 4.968 142,057 -0.38(-7.12%)
Jan 30, 2020 5.818 5.836 5.309 5.349 114,584 -0.49(-8.35%)
Jan 29, 2020 6.031 6.128 5.774 5.836 88,472 -0.12(-1.93%)
Jan 28, 2020 5.827 5.969 5.685 5.951 103,912 +0.16(+2.75%)
Jan 27, 2020 6.102 6.102 5.774 5.792 145,386 -0.40(-6.44%)
Jan 24, 2020 6.491 6.491 6.102 6.190 92,596 -0.30(-4.64%)
Jan 23, 2020 6.296 6.509 6.093 6.491 107,596 +0.12(+1.81%)
Jan 22, 2020 6.730 6.780 6.305 6.376 125,814 -0.36(-5.39%)
Jan 21, 2020 7.536 7.536 6.686 6.739 154,006 -0.80(-10.58%)
Jan 17, 2020 7.722 7.881 7.456 7.536 130,313 -0.19(-2.41%)
Jan 16, 2020 7.917 8.200 7.687 7.722 278,112 -0.19(-2.35%)
Jan 15, 2020 8.023 8.023 7.828 7.908 92,984 -0.13(-1.65%)
Jan 14, 2020 7.908 8.200 7.908 8.041 92,431 +0.10(+1.23%)
Jan 13, 2020 8.253 8.253 7.754 7.943 165,399 -0.30(-3.65%)
Jan 10, 2020 8.360 8.493 8.121 8.245 82,885 -0.11(-1.27%)
Jan 09, 2020 8.360 8.457 8.059 8.351 114,151 -0.01(-0.11%)
Jan 08, 2020 8.510 8.696 8.324 8.360 156,845 -0.12(-1.46%)
Jan 07, 2020 8.510 8.714 8.404 8.484 144,688 -0.03(-0.31%)
Jan 06, 2020 8.121 8.555 7.837 8.510 218,659 +0.37(+4.57%)
Jan 03, 2020 8.218 8.280 7.837 8.138 164,528 -0.19(-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.