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

Danaos Corporation (NY: DAC )

72.37 +0.41 (+0.57%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
May 29, 2020 3.764 3.764 3.542 3.569 70,238 -0.19(-5.18%)
May 28, 2020 3.923 3.941 3.737 3.764 57,162 -0.14(-3.63%)
May 27, 2020 3.719 3.916 3.640 3.905 127,237 +0.29(+8.09%)
May 26, 2020 3.657 3.746 3.578 3.613 122,603 -0.04(-1.21%)
May 22, 2020 3.719 3.719 3.516 3.657 84,353 -0.03(-0.72%)
May 21, 2020 3.737 3.790 3.649 3.684 76,442 -0.01(-0.24%)
May 20, 2020 3.702 3.852 3.622 3.693 118,075 +0.04(+0.97%)
May 19, 2020 4.020 4.144 3.542 3.657 287,106 +0.00(+0.00%)
May 18, 2020 3.427 3.719 3.330 3.657 340,716 +0.28(+8.40%)
May 15, 2020 3.321 3.471 3.321 3.374 104,792 +0.05(+1.60%)
May 14, 2020 3.401 3.436 3.294 3.321 148,835 -0.13(-3.85%)
May 13, 2020 3.613 3.636 3.436 3.454 66,977 -0.11(-2.99%)
May 12, 2020 3.905 3.985 3.480 3.560 91,271 -0.33(-8.43%)
May 11, 2020 3.985 3.994 3.675 3.888 105,345 -0.09(-2.23%)
May 08, 2020 3.595 3.985 3.587 3.976 74,867 +0.49(+13.96%)
May 07, 2020 3.392 3.631 3.392 3.489 59,729 +0.14(+4.23%)
May 06, 2020 3.507 3.507 3.277 3.347 88,956 -0.12(-3.32%)
May 05, 2020 3.746 3.870 3.436 3.463 96,971 -0.26(-6.90%)
May 04, 2020 3.808 3.905 3.702 3.719 57,180 -0.19(-4.98%)
May 01, 2020 4.162 4.162 3.719 3.914 91,467 -0.31(-7.34%)
Apr 30, 2020 4.322 4.375 4.074 4.224 56,529 -0.06(-1.45%)
Apr 29, 2020 4.251 4.392 4.198 4.286 91,136 +0.02(+0.41%)
Apr 28, 2020 4.649 4.755 4.029 4.268 148,468 -0.23(-5.12%)
Apr 27, 2020 4.233 4.676 4.233 4.499 129,524 +0.30(+7.17%)
Apr 24, 2020 4.251 4.251 4.100 4.198 31,392 +0.00(+0.00%)
Apr 23, 2020 4.029 4.242 4.029 4.198 94,133 +0.23(+5.80%)
Apr 22, 2020 4.038 4.171 3.941 3.967 34,152 -0.02(-0.44%)
Apr 21, 2020 4.313 4.391 3.888 3.985 65,180 -0.35(-7.98%)
Apr 20, 2020 4.304 4.552 4.153 4.330 65,680 +0.01(+0.21%)
Apr 17, 2020 4.091 4.322 4.068 4.322 86,724 +0.33(+8.20%)
Apr 16, 2020 4.091 4.091 3.781 3.994 59,405 -0.11(-2.59%)
Apr 15, 2020 4.136 4.186 3.896 4.100 72,750 -0.23(-5.32%)
Apr 14, 2020 4.286 4.415 4.136 4.330 77,705 +0.22(+5.39%)
Apr 13, 2020 4.295 4.410 3.824 4.109 158,054 +0.20(+5.22%)
Apr 09, 2020 3.525 3.941 3.525 3.905 150,526 +0.44(+12.79%)
Apr 08, 2020 3.312 3.525 3.259 3.463 75,390 +0.19(+5.96%)
Apr 07, 2020 3.232 3.525 3.188 3.268 120,740 +0.15(+4.83%)
Apr 06, 2020 3.108 3.277 3.055 3.117 147,128 +0.21(+7.32%)
Apr 03, 2020 3.091 3.184 2.852 2.905 95,984 -0.20(-6.55%)
Apr 02, 2020 3.392 3.409 2.922 3.108 127,384 -0.28(-8.36%)
Apr 01, 2020 3.347 3.525 3.303 3.392 72,869 -0.15(-4.25%)
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%)
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.