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

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.241 7.354 6.876 7.145 154,999 -0.26(-3.53%)
Oct 29, 2020 7.389 7.546 7.180 7.406 118,691 -0.05(-0.70%)
Oct 28, 2020 7.781 7.781 7.380 7.459 132,604 -0.51(-6.44%)
Oct 27, 2020 7.528 8.042 7.528 7.972 167,407 +0.46(+6.14%)
Oct 26, 2020 7.946 8.085 7.224 7.511 379,952 -0.64(-7.80%)
Oct 23, 2020 8.120 8.268 7.972 8.146 110,763 +0.06(+0.75%)
Oct 22, 2020 8.381 8.607 8.050 8.085 211,777 -0.30(-3.53%)
Oct 21, 2020 8.555 8.581 8.268 8.381 149,661 -0.19(-2.23%)
Oct 20, 2020 8.103 8.599 8.068 8.573 178,458 +0.57(+7.18%)
Oct 19, 2020 8.268 8.442 7.876 7.998 236,082 -0.06(-0.76%)
Oct 16, 2020 8.251 8.442 7.929 8.059 289,202 -0.09(-1.07%)
Oct 15, 2020 7.589 8.251 7.553 8.146 337,395 +0.52(+6.85%)
Oct 14, 2020 7.755 7.963 7.459 7.624 350,801 +0.05(+0.69%)
Oct 13, 2020 7.668 7.702 7.224 7.572 199,395 -0.03(-0.34%)
Oct 12, 2020 7.398 7.789 7.380 7.598 361,699 +0.28(+3.81%)
Oct 09, 2020 7.659 7.789 7.015 7.319 442,364 -0.47(-6.03%)
Oct 08, 2020 6.806 7.876 6.789 7.789 390,445 +1.04(+15.48%)
Oct 07, 2020 6.954 7.145 6.719 6.745 225,072 -0.03(-0.39%)
Oct 06, 2020 7.398 7.406 6.658 6.771 268,263 -0.64(-8.69%)
Oct 05, 2020 7.807 7.903 7.163 7.415 312,472 -0.24(-3.18%)
Oct 02, 2020 6.675 7.772 6.432 7.659 284,951 +0.79(+11.53%)
Oct 01, 2020 6.519 6.910 6.480 6.867 237,780 +0.48(+7.49%)
Sep 30, 2020 6.075 6.571 6.075 6.388 390,332 +0.23(+3.67%)
Sep 29, 2020 5.883 6.467 5.883 6.162 269,052 +0.32(+5.51%)
Sep 28, 2020 5.448 5.901 5.405 5.840 232,858 +0.50(+9.46%)
Sep 25, 2020 5.239 5.370 5.170 5.335 59,518 +0.09(+1.66%)
Sep 24, 2020 5.292 5.440 5.039 5.248 119,696 -0.07(-1.31%)
Sep 23, 2020 5.448 5.596 5.265 5.318 161,399 -0.12(-2.24%)
Sep 22, 2020 5.440 5.657 5.405 5.440 130,836 -0.02(-0.32%)
Sep 21, 2020 6.144 6.144 5.309 5.457 510,059 -0.68(-11.06%)
Sep 18, 2020 5.962 6.258 5.666 6.136 240,025 +0.23(+3.83%)
Sep 17, 2020 5.762 5.962 5.587 5.910 113,949 +0.14(+2.41%)
Sep 16, 2020 5.292 5.918 5.161 5.770 361,820 +0.53(+10.13%)
Sep 15, 2020 5.048 5.283 5.026 5.239 190,770 +0.26(+5.24%)
Sep 14, 2020 4.621 5.057 4.600 4.978 387,859 +0.45(+10.00%)
Sep 11, 2020 4.334 4.561 4.291 4.526 212,104 +0.19(+4.42%)
Sep 10, 2020 4.151 4.360 4.151 4.334 98,752 +0.18(+4.40%)
Sep 09, 2020 4.230 4.230 4.043 4.151 50,048 -0.01(-0.21%)
Sep 08, 2020 4.151 4.265 4.047 4.160 84,999 +0.03(+0.84%)
Sep 04, 2020 4.003 4.212 3.982 4.125 137,420 +0.11(+2.82%)
Sep 03, 2020 4.064 4.117 3.925 4.012 103,196 -0.07(-1.71%)
Sep 02, 2020 4.221 4.221 3.951 4.082 228,497 -0.10(-2.49%)
Sep 01, 2020 4.352 4.352 4.108 4.186 195,705 -0.21(-4.75%)
Aug 31, 2020 4.352 4.595 4.341 4.395 140,063 -0.04(-0.98%)
Aug 28, 2020 4.308 4.604 4.248 4.439 196,593 +0.14(+3.24%)
Aug 27, 2020 4.352 4.456 4.195 4.299 218,545 -0.07(-1.59%)
Aug 26, 2020 4.587 4.587 4.334 4.369 133,366 -0.20(-4.38%)
Aug 25, 2020 4.482 4.600 4.360 4.569 144,355 +0.14(+3.14%)
Aug 24, 2020 4.508 4.544 4.195 4.430 399,982 -0.08(-1.74%)
Aug 21, 2020 4.500 4.683 4.447 4.508 203,717 -0.01(-0.19%)
Aug 20, 2020 4.613 4.656 4.439 4.517 155,297 -0.13(-2.81%)
Aug 19, 2020 4.743 4.830 4.561 4.648 224,417 -0.07(-1.48%)
Aug 18, 2020 4.917 4.917 4.621 4.717 242,898 -0.16(-3.21%)
Aug 17, 2020 4.874 4.961 4.676 4.874 387,701 +0.08(+1.63%)
Aug 14, 2020 4.613 4.865 4.578 4.795 197,053 +0.19(+4.16%)
Aug 13, 2020 4.700 4.865 4.496 4.604 185,667 -0.17(-3.47%)
Aug 12, 2020 4.613 4.769 4.529 4.769 204,619 +0.30(+6.61%)
Aug 11, 2020 4.456 4.743 4.369 4.473 262,067 +0.03(+0.78%)
Aug 10, 2020 4.178 4.526 4.091 4.439 419,154 +0.36(+8.74%)
Aug 07, 2020 3.699 4.212 3.699 4.082 282,538 +0.36(+9.58%)
Aug 06, 2020 3.699 3.777 3.568 3.725 179,681 -0.03(-0.93%)
Aug 05, 2020 3.977 4.030 3.525 3.760 387,027 -0.25(-6.29%)
Aug 04, 2020 3.812 4.221 3.403 4.012 1,506,411 +0.85(+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.