Danaos Corporation (NY: DAC )

7.080 USD +0.370 (+5.51%)
Official Closing Price Updated: 4:32 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 6.760 7.430 6.760 7.080 234,161 +0.37(+5.51%)
Sep 28, 2020 6.260 6.780 6.210 6.710 202,662 +0.58(+9.46%)
Sep 25, 2020 6.020 6.170 5.940 6.130 51,800 +0.10(+1.66%)
Sep 24, 2020 6.080 6.250 5.790 6.030 104,175 -0.08(-1.31%)
Sep 23, 2020 6.260 6.430 6.050 6.110 140,470 -0.14(-2.24%)
Sep 22, 2020 6.250 6.500 6.210 6.250 113,870 -0.02(-0.32%)
Sep 21, 2020 7.060 7.060 6.100 6.270 443,917 -0.78(-11.06%)
Sep 18, 2020 6.850 7.190 6.510 7.050 208,900 +0.26(+3.83%)
Sep 17, 2020 6.620 6.850 6.420 6.790 99,173 +0.16(+2.41%)
Sep 16, 2020 6.080 6.800 5.930 6.630 314,901 +0.61(+10.13%)
Sep 15, 2020 5.800 6.070 5.775 6.020 166,032 +0.30(+5.24%)
Sep 14, 2020 5.310 5.810 5.285 5.720 337,563 +0.52(+10.00%)
Sep 11, 2020 4.980 5.240 4.930 5.200 184,600 +0.22(+4.42%)
Sep 10, 2020 4.770 5.010 4.770 4.980 85,947 +0.21(+4.40%)
Sep 09, 2020 4.860 4.860 4.646 4.770 43,558 -0.01(-0.21%)
Sep 08, 2020 4.770 4.900 4.650 4.780 73,977 +0.04(+0.84%)
Sep 04, 2020 4.600 4.840 4.575 4.740 119,600 +0.13(+2.82%)
Sep 03, 2020 4.670 4.730 4.510 4.610 89,814 -0.08(-1.71%)
Sep 02, 2020 4.850 4.850 4.540 4.690 198,867 -0.12(-2.49%)
Sep 01, 2020 5.000 5.000 4.720 4.810 170,327 -0.24(-4.75%)
Aug 31, 2020 5.000 5.280 4.988 5.050 121,901 -0.05(-0.98%)
Aug 28, 2020 4.950 5.290 4.881 5.100 171,100 +0.16(+3.24%)
Aug 27, 2020 5.000 5.120 4.820 4.940 190,205 -0.08(-1.59%)
Aug 26, 2020 5.270 5.270 4.980 5.020 116,072 -0.23(-4.38%)
Aug 25, 2020 5.150 5.285 5.010 5.250 125,636 +0.16(+3.14%)
Aug 24, 2020 5.180 5.221 4.820 5.090 348,114 -0.09(-1.74%)
Aug 21, 2020 5.170 5.380 5.110 5.180 177,300 -0.01(-0.19%)
Aug 20, 2020 5.300 5.350 5.100 5.190 135,159 -0.15(-2.81%)
Aug 19, 2020 5.450 5.550 5.240 5.340 195,316 -0.08(-1.48%)
Aug 18, 2020 5.650 5.650 5.310 5.420 211,400 -0.18(-3.21%)
Aug 17, 2020 5.600 5.700 5.373 5.600 337,426 +0.09(+1.63%)
Aug 14, 2020 5.300 5.590 5.260 5.510 171,500 +0.22(+4.16%)
Aug 13, 2020 5.400 5.590 5.166 5.290 161,591 -0.19(-3.47%)
Aug 12, 2020 5.300 5.480 5.204 5.480 178,085 +0.34(+6.61%)
Aug 11, 2020 5.120 5.450 5.020 5.140 228,084 +0.04(+0.78%)
Aug 10, 2020 4.800 5.200 4.700 5.100 364,800 +0.41(+8.74%)
Aug 07, 2020 4.250 4.840 4.250 4.690 245,900 +0.41(+9.58%)
Aug 06, 2020 4.250 4.340 4.100 4.280 156,381 -0.04(-0.93%)
Aug 05, 2020 4.570 4.630 4.050 4.320 336,839 -0.29(-6.29%)
Aug 04, 2020 4.380 4.850 3.910 4.610 1,311,066 +0.98(+27.00%)
Aug 03, 2020 3.500 3.660 3.470 3.630 378,207 +0.13(+3.71%)
Jul 31, 2020 3.500 3.500 3.400 3.500 79,700 -0.02(-0.57%)
Jul 30, 2020 3.500 3.530 3.380 3.520 113,738 -0.04(-1.12%)
Jul 29, 2020 3.500 3.620 3.500 3.560 83,236 -0.04(-1.11%)
Jul 28, 2020 3.500 3.709 3.480 3.600 89,510 +0.00(+0.00%)
Jul 27, 2020 3.550 3.783 3.540 3.600 91,672 +0.10(+2.86%)
Jul 24, 2020 3.400 3.580 3.400 3.500 73,700 +0.02(+0.57%)
Jul 23, 2020 3.470 3.690 3.450 3.480 133,657 +0.05(+1.46%)
Jul 22, 2020 3.440 3.610 3.380 3.430 119,682 +0.02(+0.59%)
Jul 21, 2020 3.450 3.550 3.410 3.410 42,775 +0.03(+0.89%)
Jul 20, 2020 3.440 3.445 3.380 3.380 25,880 -0.03(-0.88%)
Jul 17, 2020 3.460 3.540 3.380 3.410 44,900 -0.03(-0.87%)
Jul 16, 2020 3.460 3.540 3.430 3.440 39,643 -0.02(-0.58%)
Jul 15, 2020 3.580 3.590 3.450 3.460 35,817 +0.01(+0.29%)
Jul 14, 2020 3.492 3.492 3.380 3.450 53,471 -0.02(-0.58%)
Jul 13, 2020 3.510 3.545 3.450 3.470 54,653 -0.06(-1.70%)
Jul 10, 2020 3.510 3.708 3.505 3.530 54,900 +0.03(+0.86%)
Jul 09, 2020 3.560 3.560 3.330 3.500 75,973 -0.05(-1.41%)
Jul 08, 2020 3.630 3.660 3.500 3.550 51,373 -0.04(-1.11%)
Jul 07, 2020 3.650 3.660 3.530 3.590 89,059 -0.05(-1.37%)
Jul 06, 2020 3.750 3.822 3.620 3.640 43,338 -0.02(-0.55%)
Jul 02, 2020 3.750 3.890 3.610 3.660 20,900 +0.01(+0.27%)
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.