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

Danaos Corporation (NY: DAC )

71.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2020 18.98 18.98 18.98 294,707 +0.75(+4.13%)
Dec 30, 2020 18.20 18.95 17.99 18.22 294,707 +0.22(+1.23%)
Dec 29, 2020 18.70 18.81 17.43 18.00 356,473 -0.62(-3.33%)
Dec 28, 2020 18.86 19.49 18.43 18.62 595,899 +0.02(+0.10%)
Dec 24, 2020 19.17 19.25 18.43 18.61 307,376 -0.30(-1.59%)
Dec 23, 2020 17.79 19.14 17.79 18.91 552,722 +1.12(+6.27%)
Dec 22, 2020 18.60 18.61 17.27 17.79 613,969 -0.57(-3.09%)
Dec 21, 2020 17.75 18.50 17.53 18.36 563,987 +0.37(+2.07%)
Dec 18, 2020 17.00 18.89 16.96 17.99 885,880 +1.02(+6.00%)
Dec 17, 2020 16.65 17.09 15.63 16.97 579,282 +0.43(+2.57%)
Dec 16, 2020 16.72 16.82 15.73 16.54 512,071 -0.01(-0.05%)
Dec 15, 2020 15.38 16.55 15.10 16.55 500,113 +1.29(+8.47%)
Dec 14, 2020 16.35 17.11 15.07 15.26 1,301,914 -0.34(-2.16%)
Dec 11, 2020 14.27 15.92 14.18 15.59 1,060,346 +1.35(+9.45%)
Dec 10, 2020 12.84 14.29 12.73 14.25 906,762 +1.26(+9.68%)
Dec 09, 2020 13.28 13.28 12.62 12.99 631,188 +0.24(+1.87%)
Dec 08, 2020 12.59 12.97 12.46 12.75 329,523 +0.10(+0.77%)
Dec 07, 2020 12.63 13.21 12.40 12.65 468,114 +0.26(+2.07%)
Dec 04, 2020 11.74 12.56 11.64 12.40 535,367 +0.81(+6.95%)
Dec 03, 2020 11.65 11.86 11.43 11.59 346,796 +0.09(+0.77%)
Dec 02, 2020 10.98 11.75 10.74 11.50 346,789 +0.42(+3.75%)
Dec 01, 2020 11.69 11.91 11.03 11.09 532,144 -0.33(-2.87%)
Nov 30, 2020 11.91 12.62 11.40 11.41 589,301 -0.47(-3.95%)
Nov 27, 2020 12.14 12.29 11.33 11.88 372,193 +0.06(+0.52%)
Nov 25, 2020 10.79 12.08 10.78 11.82 773,522 +0.97(+8.89%)
Nov 24, 2020 10.81 11.29 10.41 10.86 3,117,554 -2.28(-17.39%)
Nov 23, 2020 12.57 13.46 12.55 13.14 401,003 +0.69(+5.55%)
Nov 20, 2020 13.27 13.27 12.24 12.45 336,962 -0.62(-4.74%)
Nov 19, 2020 12.67 13.26 12.61 13.07 220,492 +0.19(+1.51%)
Nov 18, 2020 13.73 14.12 12.77 12.88 760,954 -0.41(-3.07%)
Nov 17, 2020 11.77 13.61 11.75 13.28 814,795 +1.53(+13.04%)
Nov 16, 2020 10.25 12.04 10.25 11.75 565,497 +1.73(+17.23%)
Nov 13, 2020 9.564 10.33 9.564 10.02 144,880 +0.51(+5.40%)
Nov 12, 2020 10.71 10.72 9.343 9.511 364,287 -1.23(-11.46%)
Nov 11, 2020 10.44 11.01 10.32 10.74 360,009 +0.33(+3.15%)
Nov 10, 2020 9.493 11.01 9.298 10.41 613,812 +1.48(+16.55%)
Nov 09, 2020 8.767 9.201 8.687 8.935 358,716 +0.67(+8.15%)
Nov 06, 2020 8.590 8.740 7.518 8.262 256,786 +0.11(+1.30%)
Nov 05, 2020 7.961 8.324 7.961 8.156 156,400 +0.30(+3.83%)
Nov 04, 2020 7.881 8.174 7.580 7.855 152,337 -0.04(-0.56%)
Nov 03, 2020 7.598 8.005 7.580 7.899 104,397 +0.40(+5.31%)
Nov 02, 2020 7.262 7.616 7.182 7.501 122,318 +0.23(+3.17%)
Oct 30, 2020 7.368 7.483 6.996 7.270 152,333 -0.27(-3.53%)
Oct 29, 2020 7.518 7.678 7.306 7.536 116,649 -0.05(-0.70%)
Oct 28, 2020 7.917 7.917 7.510 7.589 130,323 -0.52(-6.44%)
Oct 27, 2020 7.660 8.183 7.660 8.112 164,527 +0.47(+6.14%)
Oct 26, 2020 8.085 8.227 7.350 7.642 373,415 -0.65(-7.80%)
Oct 23, 2020 8.262 8.413 8.112 8.289 108,857 +0.06(+0.75%)
Oct 22, 2020 8.528 8.758 8.191 8.227 208,133 -0.30(-3.53%)
Oct 21, 2020 8.705 8.732 8.413 8.528 147,086 -0.19(-2.23%)
Oct 20, 2020 8.245 8.749 8.209 8.723 175,388 +0.58(+7.18%)
Oct 19, 2020 8.413 8.590 8.014 8.138 232,020 -0.06(-0.76%)
Oct 16, 2020 8.395 8.590 8.067 8.200 284,227 -0.09(-1.07%)
Oct 15, 2020 7.722 8.395 7.685 8.289 331,590 +0.53(+6.85%)
Oct 14, 2020 7.890 8.103 7.589 7.758 344,766 +0.05(+0.69%)
Oct 13, 2020 7.802 7.837 7.350 7.704 195,965 -0.03(-0.34%)
Oct 12, 2020 7.527 7.926 7.510 7.731 355,476 +0.28(+3.81%)
Oct 09, 2020 7.793 7.926 7.138 7.448 434,753 -0.48(-6.03%)
Oct 08, 2020 6.925 8.014 6.907 7.926 383,727 +1.06(+15.48%)
Oct 07, 2020 7.076 7.270 6.837 6.863 221,200 -0.03(-0.39%)
Oct 06, 2020 7.527 7.536 6.775 6.890 263,647 -0.66(-8.69%)
Oct 05, 2020 7.943 8.041 7.288 7.545 307,096 -0.25(-3.18%)
Oct 02, 2020 6.792 7.908 6.544 7.793 280,048 +0.81(+11.53%)
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.