Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

91.90 -0.06 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 7.306 7.420 6.937 7.209 153,622 -0.26(-3.53%)
Oct 29, 2020 7.455 7.613 7.245 7.473 117,636 -0.05(-0.70%)
Oct 28, 2020 7.850 7.850 7.447 7.526 131,426 -0.52(-6.44%)
Oct 27, 2020 7.596 8.114 7.596 8.044 165,919 +0.47(+6.14%)
Oct 26, 2020 8.017 8.158 7.288 7.578 376,575 -0.64(-7.80%)
Oct 23, 2020 8.193 8.342 8.044 8.219 109,778 +0.06(+0.75%)
Oct 22, 2020 8.456 8.685 8.123 8.158 209,895 -0.30(-3.53%)
Oct 21, 2020 8.632 8.658 8.342 8.456 148,331 -0.19(-2.23%)
Oct 20, 2020 8.175 8.676 8.140 8.650 176,872 +0.58(+7.18%)
Oct 19, 2020 8.342 8.518 7.947 8.070 233,983 -0.06(-0.76%)
Oct 16, 2020 8.325 8.518 8.000 8.131 286,632 -0.09(-1.07%)
Oct 15, 2020 7.657 8.325 7.620 8.219 334,396 +0.53(+6.85%)
Oct 14, 2020 7.824 8.035 7.526 7.692 347,683 +0.05(+0.69%)
Oct 13, 2020 7.736 7.771 7.288 7.640 197,623 -0.03(-0.34%)
Oct 12, 2020 7.464 7.859 7.447 7.666 358,484 +0.28(+3.80%)
Oct 09, 2020 7.728 7.859 7.078 7.385 438,432 -0.47(-6.03%)
Oct 08, 2020 6.867 7.947 6.849 7.859 386,975 +1.05(+15.48%)
Oct 07, 2020 7.016 7.209 6.779 6.806 223,072 -0.03(-0.39%)
Oct 06, 2020 7.464 7.473 6.718 6.832 265,878 -0.65(-8.69%)
Oct 05, 2020 7.877 7.973 7.227 7.482 309,694 -0.25(-3.18%)
Oct 02, 2020 6.735 7.842 6.489 7.728 282,418 +0.80(+11.53%)
Oct 01, 2020 6.577 6.972 6.538 6.928 235,666 +0.48(+7.49%)
Sep 30, 2020 6.129 6.630 6.129 6.445 386,863 +0.23(+3.67%)
Sep 29, 2020 5.936 6.524 5.936 6.217 266,661 +0.32(+5.51%)
Sep 28, 2020 5.497 5.954 5.453 5.892 230,788 +0.51(+9.46%)
Sep 25, 2020 5.286 5.418 5.216 5.383 58,989 +0.09(+1.66%)
Sep 24, 2020 5.339 5.488 5.084 5.295 118,632 -0.07(-1.31%)
Sep 23, 2020 5.497 5.646 5.313 5.365 159,965 -0.12(-2.24%)
Sep 22, 2020 5.488 5.708 5.453 5.488 129,673 -0.02(-0.32%)
Sep 21, 2020 6.200 6.200 5.357 5.506 505,525 -0.68(-11.06%)
Sep 18, 2020 6.015 6.314 5.717 6.191 237,892 +0.23(+3.83%)
Sep 17, 2020 5.813 6.015 5.638 5.963 112,936 +0.14(+2.41%)
Sep 16, 2020 5.339 5.971 5.207 5.822 358,604 +0.54(+10.13%)
Sep 15, 2020 5.093 5.330 5.071 5.286 189,074 +0.26(+5.24%)
Sep 14, 2020 4.663 5.102 4.641 5.023 384,411 +0.46(+10.00%)
Sep 11, 2020 4.373 4.601 4.329 4.566 210,219 +0.19(+4.42%)
Sep 10, 2020 4.189 4.399 4.189 4.373 97,875 +0.18(+4.40%)
Sep 09, 2020 4.268 4.268 4.079 4.189 49,603 -0.01(-0.21%)
Sep 08, 2020 4.189 4.303 4.083 4.197 84,243 +0.04(+0.84%)
Sep 04, 2020 4.039 4.250 4.017 4.162 136,198 +0.11(+2.82%)
Sep 03, 2020 4.101 4.154 3.960 4.048 102,278 -0.07(-1.71%)
Sep 02, 2020 4.259 4.259 3.987 4.118 226,466 -0.11(-2.49%)
Sep 01, 2020 4.391 4.391 4.145 4.224 193,965 -0.21(-4.75%)
Aug 31, 2020 4.391 4.637 4.380 4.435 138,819 -0.04(-0.98%)
Aug 28, 2020 4.347 4.645 4.286 4.478 194,846 +0.14(+3.24%)
Aug 27, 2020 4.391 4.496 4.233 4.338 216,602 -0.07(-1.59%)
Aug 26, 2020 4.628 4.628 4.373 4.408 132,181 -0.20(-4.38%)
Aug 25, 2020 4.522 4.641 4.399 4.610 143,072 +0.14(+3.14%)
Aug 24, 2020 4.549 4.585 4.233 4.470 396,426 -0.08(-1.74%)
Aug 21, 2020 4.540 4.725 4.487 4.549 201,906 -0.01(-0.19%)
Aug 20, 2020 4.654 4.698 4.478 4.557 153,917 -0.13(-2.81%)
Aug 19, 2020 4.786 4.874 4.601 4.689 222,422 -0.07(-1.48%)
Aug 18, 2020 4.961 4.961 4.663 4.759 240,739 -0.16(-3.21%)
Aug 17, 2020 4.918 5.005 4.718 4.918 384,255 +0.08(+1.63%)
Aug 14, 2020 4.654 4.909 4.619 4.838 195,301 +0.19(+4.16%)
Aug 13, 2020 4.742 4.909 4.536 4.645 184,017 -0.17(-3.47%)
Aug 12, 2020 4.654 4.812 4.570 4.812 202,800 +0.30(+6.61%)
Aug 11, 2020 4.496 4.786 4.408 4.514 259,738 +0.04(+0.78%)
Aug 10, 2020 4.215 4.566 4.127 4.478 415,428 +0.36(+8.74%)
Aug 07, 2020 3.732 4.250 3.732 4.118 280,027 +0.36(+9.58%)
Aug 06, 2020 3.732 3.811 3.600 3.758 178,084 -0.04(-0.93%)
Aug 05, 2020 4.013 4.066 3.556 3.794 383,587 -0.25(-6.29%)
Aug 04, 2020 3.846 4.259 3.433 4.048 1,493,022 +0.86(+27.00%)
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.