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

Danaos Corporation (NY: DAC )

91.64 -0.32 (-0.35%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Feb 28, 2020 4.391 4.689 4.145 4.426 240,397 -0.18(-3.82%)
Feb 27, 2020 5.076 5.084 4.566 4.601 443,219 -0.58(-11.19%)
Feb 26, 2020 5.172 5.497 5.172 5.181 117,972 +0.02(+0.34%)
Feb 25, 2020 5.532 5.532 5.137 5.163 426,833 -0.40(-7.11%)
Feb 24, 2020 5.295 5.749 5.295 5.559 242,431 -0.09(-1.56%)
Feb 21, 2020 5.901 5.901 5.629 5.646 109,209 -0.25(-4.32%)
Feb 20, 2020 6.112 6.147 5.875 5.901 92,183 -0.15(-2.47%)
Feb 19, 2020 5.936 6.244 5.901 6.050 107,906 +0.19(+3.30%)
Feb 18, 2020 6.015 6.015 5.585 5.857 191,805 -0.16(-2.63%)
Feb 14, 2020 6.006 6.042 5.804 6.015 137,451 -0.05(-0.87%)
Feb 13, 2020 6.147 6.156 5.725 6.068 202,430 -0.08(-1.29%)
Feb 12, 2020 5.550 6.147 5.532 6.147 382,900 +0.64(+11.64%)
Feb 11, 2020 5.664 5.725 5.321 5.506 529,823 +0.45(+8.85%)
Feb 10, 2020 5.216 5.260 5.005 5.058 140,511 -0.18(-3.36%)
Feb 07, 2020 5.111 5.278 5.080 5.234 100,440 +0.11(+2.23%)
Feb 06, 2020 5.813 5.813 5.102 5.119 145,551 -0.55(-9.75%)
Feb 05, 2020 5.119 5.796 5.119 5.673 196,350 +0.52(+10.05%)
Feb 04, 2020 5.032 5.251 4.970 5.155 85,588 +0.20(+4.08%)
Feb 03, 2020 4.900 5.137 4.839 4.953 125,215 +0.03(+0.53%)
Jan 31, 2020 5.234 5.283 4.856 4.926 143,259 -0.38(-7.12%)
Jan 30, 2020 5.769 5.787 5.264 5.304 115,553 -0.48(-8.35%)
Jan 29, 2020 5.980 6.076 5.725 5.787 89,221 -0.11(-1.93%)
Jan 28, 2020 5.778 5.919 5.638 5.901 104,792 +0.16(+2.75%)
Jan 27, 2020 6.050 6.050 5.725 5.743 146,616 -0.40(-6.44%)
Jan 24, 2020 6.437 6.437 6.050 6.138 93,380 -0.30(-4.64%)
Jan 23, 2020 6.244 6.454 6.042 6.437 108,506 +0.11(+1.81%)
Jan 22, 2020 6.674 6.723 6.252 6.323 126,878 -0.36(-5.39%)
Jan 21, 2020 7.473 7.473 6.630 6.683 155,309 -0.79(-10.58%)
Jan 17, 2020 7.657 7.815 7.394 7.473 131,415 -0.18(-2.41%)
Jan 16, 2020 7.850 8.131 7.622 7.657 280,465 -0.18(-2.35%)
Jan 15, 2020 7.956 7.956 7.763 7.842 93,770 -0.13(-1.65%)
Jan 14, 2020 7.842 8.131 7.842 7.973 93,214 +0.10(+1.23%)
Jan 13, 2020 8.184 8.184 7.689 7.877 166,798 -0.30(-3.65%)
Jan 10, 2020 8.290 8.421 8.052 8.175 83,586 -0.11(-1.27%)
Jan 09, 2020 8.290 8.386 7.991 8.281 115,117 -0.01(-0.11%)
Jan 08, 2020 8.439 8.623 8.254 8.290 158,172 -0.12(-1.46%)
Jan 07, 2020 8.439 8.641 8.333 8.412 145,912 -0.03(-0.31%)
Jan 06, 2020 8.052 8.483 7.771 8.439 220,509 +0.37(+4.57%)
Jan 03, 2020 8.149 8.211 7.771 8.070 165,920 -0.18(-2.23%)
Jan 02, 2020 8.096 8.316 7.982 8.254 127,305 +0.19(+2.40%)
Dec 31, 2019 7.903 8.061 7.868 8.061 283,671 +0.11(+1.44%)
Dec 30, 2019 7.921 7.965 7.640 7.947 227,202 -0.02(-0.22%)
Dec 27, 2019 8.246 8.384 7.912 7.965 111,714 -0.29(-3.51%)
Dec 26, 2019 8.184 8.492 8.149 8.254 184,732 +0.07(+0.86%)
Dec 24, 2019 8.096 8.342 8.074 8.184 33,935 +0.13(+1.64%)
Dec 23, 2019 8.044 8.202 7.991 8.052 165,834 -0.03(-0.33%)
Dec 20, 2019 8.131 8.325 7.903 8.079 151,800 +0.04(+0.44%)
Dec 19, 2019 7.631 8.254 7.605 8.044 299,134 +0.39(+5.05%)
Dec 18, 2019 7.464 7.780 7.288 7.657 238,280 +0.11(+1.51%)
Dec 17, 2019 7.684 7.798 7.394 7.543 277,197 -0.18(-2.28%)
Dec 16, 2019 7.745 7.859 7.490 7.719 311,129 +0.20(+2.69%)
Dec 13, 2019 7.596 7.613 7.157 7.517 132,099 -0.07(-0.93%)
Dec 12, 2019 7.359 7.894 7.130 7.587 403,743 +0.18(+2.37%)
Dec 11, 2019 6.595 7.526 6.595 7.411 320,331 +0.73(+10.91%)
Dec 10, 2019 6.445 6.832 6.164 6.683 258,138 +0.26(+4.10%)
Dec 09, 2019 6.085 6.454 5.954 6.419 470,533 +0.39(+6.40%)
Dec 06, 2019 6.050 6.147 5.971 6.033 260,553 +0.02(+0.29%)
Dec 05, 2019 5.954 6.050 5.840 6.015 256,158 +0.06(+1.03%)
Dec 04, 2019 5.927 6.085 5.868 5.954 283,911 +0.03(+0.44%)
Dec 03, 2019 5.901 6.138 5.831 5.927 909,953 +0.13(+2.27%)
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.