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

Danaos Corporation (NY: DAC )

73.98 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM 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 (%)
Nov 30, 2020 11.92 12.63 11.40 11.42 588,939 -0.47(-3.95%)
Nov 27, 2020 12.15 12.30 11.33 11.89 371,965 +0.06(+0.52%)
Nov 25, 2020 10.80 12.09 10.78 11.83 773,046 +0.97(+8.89%)
Nov 24, 2020 10.82 11.30 10.41 10.86 3,115,637 -2.29(-17.39%)
Nov 23, 2020 12.58 13.47 12.56 13.15 400,757 +0.69(+5.55%)
Nov 20, 2020 13.28 13.28 12.25 12.46 336,754 -0.62(-4.74%)
Nov 19, 2020 12.68 13.27 12.62 13.08 220,356 +0.19(+1.51%)
Nov 18, 2020 13.73 14.13 12.78 12.88 760,486 -0.41(-3.07%)
Nov 17, 2020 11.78 13.62 11.76 13.29 814,294 +1.53(+13.04%)
Nov 16, 2020 10.26 12.05 10.26 11.76 565,149 +1.73(+17.23%)
Nov 13, 2020 9.570 10.33 9.570 10.03 144,791 +0.51(+5.40%)
Nov 12, 2020 10.71 10.72 9.348 9.517 364,063 -1.23(-11.46%)
Nov 11, 2020 10.45 11.01 10.32 10.75 359,788 +0.33(+3.15%)
Nov 10, 2020 9.499 11.01 9.304 10.42 613,435 +1.48(+16.55%)
Nov 09, 2020 8.772 9.207 8.693 8.941 358,496 +0.67(+8.15%)
Nov 06, 2020 8.595 8.746 7.523 8.267 256,628 +0.11(+1.30%)
Nov 05, 2020 7.966 8.329 7.966 8.161 156,304 +0.30(+3.83%)
Nov 04, 2020 7.886 8.179 7.585 7.860 152,243 -0.04(-0.56%)
Nov 03, 2020 7.603 8.010 7.585 7.904 104,333 +0.40(+5.31%)
Nov 02, 2020 7.266 7.620 7.186 7.505 122,242 +0.23(+3.17%)
Oct 30, 2020 7.372 7.488 7.000 7.275 152,239 -0.27(-3.53%)
Oct 29, 2020 7.523 7.683 7.310 7.541 116,577 -0.05(-0.70%)
Oct 28, 2020 7.922 7.922 7.514 7.594 130,243 -0.52(-6.44%)
Oct 27, 2020 7.665 8.188 7.665 8.117 164,426 +0.47(+6.14%)
Oct 26, 2020 8.090 8.232 7.355 7.647 373,186 -0.65(-7.80%)
Oct 23, 2020 8.267 8.418 8.117 8.294 108,790 +0.06(+0.75%)
Oct 22, 2020 8.533 8.764 8.196 8.232 208,005 -0.30(-3.53%)
Oct 21, 2020 8.710 8.737 8.418 8.533 146,996 -0.19(-2.23%)
Oct 20, 2020 8.250 8.755 8.214 8.728 175,280 +0.58(+7.18%)
Oct 19, 2020 8.418 8.595 8.019 8.143 231,877 -0.06(-0.76%)
Oct 16, 2020 8.400 8.595 8.072 8.205 284,052 -0.09(-1.07%)
Oct 15, 2020 7.727 8.400 7.690 8.294 331,386 +0.53(+6.85%)
Oct 14, 2020 7.895 8.108 7.594 7.762 344,554 +0.05(+0.69%)
Oct 13, 2020 7.807 7.842 7.355 7.709 195,844 -0.03(-0.34%)
Oct 12, 2020 7.532 7.931 7.514 7.736 355,258 +0.28(+3.80%)
Oct 09, 2020 7.798 7.931 7.142 7.452 434,485 -0.48(-6.03%)
Oct 08, 2020 6.929 8.019 6.912 7.931 383,491 +1.06(+15.48%)
Oct 07, 2020 7.080 7.275 6.841 6.867 221,064 -0.03(-0.39%)
Oct 06, 2020 7.532 7.541 6.779 6.894 263,485 -0.66(-8.69%)
Oct 05, 2020 7.948 8.046 7.293 7.550 306,907 -0.25(-3.18%)
Oct 02, 2020 6.796 7.913 6.548 7.798 279,876 +0.81(+11.53%)
Oct 01, 2020 6.637 7.036 6.597 6.991 233,545 +0.49(+7.49%)
Sep 30, 2020 6.185 6.690 6.185 6.504 383,381 +0.23(+3.67%)
Sep 29, 2020 5.990 6.584 5.990 6.274 264,261 +0.33(+5.51%)
Sep 28, 2020 5.547 6.008 5.503 5.946 228,711 +0.51(+9.46%)
Sep 25, 2020 5.334 5.467 5.263 5.432 58,458 +0.09(+1.66%)
Sep 24, 2020 5.388 5.538 5.131 5.343 117,565 -0.07(-1.31%)
Sep 23, 2020 5.547 5.698 5.361 5.414 158,525 -0.12(-2.24%)
Sep 22, 2020 5.538 5.760 5.503 5.538 128,506 -0.02(-0.32%)
Sep 21, 2020 6.256 6.256 5.405 5.556 500,975 -0.69(-11.06%)
Sep 18, 2020 6.070 6.371 5.769 6.247 235,750 +0.23(+3.83%)
Sep 17, 2020 5.866 6.070 5.689 6.017 111,920 +0.14(+2.41%)
Sep 16, 2020 5.388 6.026 5.255 5.875 355,376 +0.54(+10.13%)
Sep 15, 2020 5.139 5.379 5.117 5.334 187,372 +0.27(+5.24%)
Sep 14, 2020 4.705 5.148 4.683 5.069 380,951 +0.46(+10.00%)
Sep 11, 2020 4.413 4.643 4.369 4.608 208,327 +0.19(+4.42%)
Sep 10, 2020 4.227 4.439 4.227 4.413 96,994 +0.19(+4.40%)
Sep 09, 2020 4.306 4.306 4.116 4.227 49,156 -0.01(-0.21%)
Sep 08, 2020 4.227 4.342 4.120 4.236 83,485 +0.04(+0.84%)
Sep 04, 2020 4.076 4.289 4.054 4.200 134,972 +0.12(+2.82%)
Sep 03, 2020 4.138 4.191 3.996 4.085 101,358 -0.07(-1.71%)
Sep 02, 2020 4.298 4.298 4.023 4.156 224,428 -0.11(-2.49%)
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.