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

Danaos Corporation (NY: DAC )

74.00 +0.09 (+0.12%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 25, 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 (%)
Jun 30, 2020 3.330 3.374 3.241 3.303 24,996 -0.05(-1.58%)
Jun 29, 2020 3.365 3.454 3.268 3.356 31,648 +0.04(+1.34%)
Jun 26, 2020 3.374 3.383 3.197 3.312 80,062 -0.08(-2.35%)
Jun 25, 2020 3.303 3.449 3.099 3.392 103,139 +0.08(+2.41%)
Jun 24, 2020 3.365 3.392 3.153 3.312 124,753 -0.09(-2.60%)
Jun 23, 2020 3.595 3.649 3.365 3.401 142,384 -0.11(-3.03%)
Jun 22, 2020 3.560 3.649 3.436 3.507 147,591 -0.06(-1.74%)
Jun 19, 2020 3.764 3.781 3.498 3.569 117,665 -0.09(-2.42%)
Jun 18, 2020 3.684 3.812 3.604 3.657 94,812 -0.09(-2.36%)
Jun 17, 2020 3.746 3.883 3.587 3.746 111,543 +0.04(+1.20%)
Jun 16, 2020 3.958 3.998 3.569 3.702 105,502 -0.02(-0.48%)
Jun 15, 2020 3.427 3.888 3.409 3.719 103,191 +0.20(+5.79%)
Jun 12, 2020 3.604 3.631 3.454 3.516 88,983 +0.06(+1.79%)
Jun 11, 2020 3.657 3.657 3.409 3.454 163,497 -0.37(-9.72%)
Jun 10, 2020 4.127 4.127 3.711 3.826 110,574 -0.30(-7.30%)
Jun 09, 2020 4.162 4.180 3.932 4.127 147,328 -0.11(-2.51%)
Jun 08, 2020 3.914 4.251 3.826 4.233 195,378 +0.35(+9.13%)
Jun 05, 2020 3.985 4.074 3.737 3.879 208,455 -0.01(-0.23%)
Jun 04, 2020 3.834 3.950 3.709 3.888 81,350 +0.04(+1.15%)
Jun 03, 2020 3.666 3.941 3.666 3.843 113,857 +0.24(+6.63%)
Jun 02, 2020 3.587 3.657 3.542 3.604 36,337 +0.02(+0.49%)
Jun 01, 2020 3.542 3.679 3.542 3.587 29,541 +0.02(+0.50%)
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%)
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.