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

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2019 7.908 8.066 7.873 8.066 283,496 +0.11(+1.44%)
Dec 30, 2019 7.926 7.970 7.644 7.952 227,062 -0.02(-0.22%)
Dec 27, 2019 8.251 8.390 7.917 7.970 111,646 -0.29(-3.51%)
Dec 26, 2019 8.189 8.497 8.154 8.259 184,618 +0.07(+0.86%)
Dec 24, 2019 8.101 8.347 8.079 8.189 33,914 +0.13(+1.64%)
Dec 23, 2019 8.049 8.207 7.996 8.057 165,732 -0.03(-0.33%)
Dec 20, 2019 8.136 8.330 7.908 8.084 151,706 +0.04(+0.44%)
Dec 19, 2019 7.636 8.259 7.609 8.049 298,950 +0.39(+5.05%)
Dec 18, 2019 7.469 7.785 7.293 7.662 238,133 +0.11(+1.51%)
Dec 17, 2019 7.688 7.803 7.398 7.548 277,026 -0.18(-2.28%)
Dec 16, 2019 7.750 7.864 7.495 7.723 310,938 +0.20(+2.69%)
Dec 13, 2019 7.600 7.618 7.161 7.521 132,017 -0.07(-0.93%)
Dec 12, 2019 7.363 7.899 7.135 7.592 403,495 +0.18(+2.37%)
Dec 11, 2019 6.599 7.530 6.599 7.416 320,134 +0.73(+10.91%)
Dec 10, 2019 6.449 6.836 6.168 6.687 257,979 +0.26(+4.10%)
Dec 09, 2019 6.089 6.458 5.957 6.423 470,244 +0.39(+6.40%)
Dec 06, 2019 6.054 6.151 5.975 6.036 260,393 +0.02(+0.29%)
Dec 05, 2019 5.957 6.054 5.843 6.019 256,000 +0.06(+1.03%)
Dec 04, 2019 5.931 6.089 5.871 5.957 283,737 +0.03(+0.44%)
Dec 03, 2019 5.905 6.142 5.834 5.931 909,394 +0.13(+2.27%)
Dec 02, 2019 6.151 6.151 5.747 5.799 514,986 -0.31(-5.04%)
Nov 29, 2019 5.536 6.107 5.518 6.107 408,572 +0.61(+11.02%)
Nov 27, 2019 5.457 5.553 5.140 5.500 1,015,171 +0.17(+3.13%)
Nov 26, 2019 5.079 5.448 4.982 5.334 1,035,059 +0.36(+7.24%)
Nov 25, 2019 5.149 5.228 4.929 4.973 833,120 -0.03(-0.53%)
Nov 22, 2019 4.921 5.140 4.705 5.000 3,246,727 -1.72(-25.62%)
Nov 21, 2019 8.128 8.128 6.379 6.722 129,898 -1.48(-18.01%)
Nov 20, 2019 8.883 8.971 8.093 8.198 59,060 -0.70(-7.82%)
Nov 19, 2019 9.287 9.287 8.767 8.894 20,228 -0.16(-1.73%)
Nov 18, 2019 8.787 9.110 8.681 9.050 39,296 -0.62(-6.36%)
Nov 15, 2019 9.446 10.05 9.446 9.665 28,452 +0.09(+0.92%)
Nov 14, 2019 10.37 10.37 9.551 9.578 13,951 -0.68(-6.60%)
Nov 13, 2019 9.990 10.46 9.696 10.25 29,447 +0.64(+6.67%)
Nov 12, 2019 9.709 9.824 9.490 9.613 13,923 +0.07(+0.74%)
Nov 11, 2019 9.903 9.903 8.602 9.542 24,441 -0.40(-4.06%)
Nov 08, 2019 10.37 10.89 9.885 9.947 12,291 -0.50(-4.79%)
Nov 07, 2019 10.55 10.80 10.10 10.45 38,379 -0.11(-1.00%)
Nov 06, 2019 10.85 11.05 10.47 10.55 27,274 -0.33(-3.07%)
Nov 05, 2019 10.63 10.97 10.55 10.89 52,978 +0.69(+6.81%)
Nov 04, 2019 9.578 10.51 9.578 10.19 39,810 +0.75(+7.91%)
Nov 01, 2019 9.068 9.613 9.025 9.446 39,491 +0.06(+0.66%)
Oct 31, 2019 9.797 9.797 9.247 9.384 20,363 -0.58(-5.82%)
Oct 30, 2019 9.964 10.09 9.894 9.964 9,790 +0.00(+0.00%)
Oct 29, 2019 10.52 10.52 9.929 9.964 27,790 -0.57(-5.42%)
Oct 28, 2019 10.28 10.62 10.27 10.54 11,157 +0.25(+2.48%)
Oct 25, 2019 10.27 10.54 10.22 10.28 18,550 -0.36(-3.39%)
Oct 24, 2019 10.80 10.80 10.10 10.64 26,441 -0.22(-2.02%)
Oct 23, 2019 10.39 10.86 9.947 10.86 12,432 +0.47(+4.48%)
Oct 22, 2019 10.79 10.79 9.744 10.39 73,108 -0.50(-4.60%)
Oct 21, 2019 10.97 11.03 10.76 10.90 12,893 -0.07(-0.63%)
Oct 18, 2019 10.86 11.53 10.74 10.96 49,848 +0.07(+0.63%)
Oct 17, 2019 11.07 11.10 10.68 10.90 32,093 +0.08(+0.73%)
Oct 16, 2019 10.74 10.92 10.46 10.82 23,054 +0.08(+0.74%)
Oct 15, 2019 10.54 11.09 10.46 10.74 31,378 +0.12(+1.16%)
Oct 14, 2019 9.894 10.97 9.815 10.61 36,035 +0.82(+8.34%)
Oct 11, 2019 9.516 9.841 9.402 9.797 72,154 +0.69(+7.52%)
Oct 10, 2019 7.908 9.613 7.795 9.112 123,259 +1.20(+15.22%)
Oct 09, 2019 7.908 7.908 7.732 7.908 81,086 +0.18(+2.27%)
Oct 08, 2019 7.741 7.890 7.600 7.732 38,576 +0.08(+1.03%)
Oct 07, 2019 7.820 7.908 7.318 7.653 70,379 -0.11(-1.36%)
Oct 04, 2019 7.653 7.838 7.653 7.759 130,538 +0.18(+2.32%)
Oct 03, 2019 7.688 7.855 7.469 7.583 10,696 -0.11(-1.37%)
Oct 02, 2019 7.838 7.855 7.557 7.688 20,665 -0.08(-1.02%)
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.