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

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2020 6.071 6.567 6.071 6.384 390,573 +0.23(+3.67%)
Sep 29, 2020 5.880 6.463 5.880 6.158 269,218 +0.32(+5.51%)
Sep 28, 2020 5.445 5.897 5.401 5.836 233,001 +0.50(+9.46%)
Sep 25, 2020 5.236 5.367 5.167 5.332 59,554 +0.09(+1.66%)
Sep 24, 2020 5.288 5.436 5.036 5.245 119,770 -0.07(-1.31%)
Sep 23, 2020 5.445 5.593 5.262 5.314 161,498 -0.12(-2.24%)
Sep 22, 2020 5.436 5.654 5.401 5.436 130,916 -0.02(-0.32%)
Sep 21, 2020 6.141 6.141 5.306 5.454 510,373 -0.68(-11.06%)
Sep 18, 2020 5.958 6.254 5.662 6.132 240,173 +0.23(+3.83%)
Sep 17, 2020 5.758 5.958 5.584 5.906 114,019 +0.14(+2.41%)
Sep 16, 2020 5.288 5.915 5.158 5.767 362,043 +0.53(+10.13%)
Sep 15, 2020 5.045 5.280 5.023 5.236 190,887 +0.26(+5.24%)
Sep 14, 2020 4.619 5.053 4.597 4.975 388,097 +0.45(+10.00%)
Sep 11, 2020 4.332 4.558 4.288 4.523 212,235 +0.19(+4.42%)
Sep 10, 2020 4.149 4.358 4.149 4.332 98,813 +0.18(+4.40%)
Sep 09, 2020 4.227 4.227 4.041 4.149 50,078 -0.01(-0.21%)
Sep 08, 2020 4.149 4.262 4.045 4.158 85,051 +0.03(+0.84%)
Sep 04, 2020 4.001 4.210 3.979 4.123 137,504 +0.11(+2.82%)
Sep 03, 2020 4.062 4.114 3.923 4.010 103,259 -0.07(-1.71%)
Sep 02, 2020 4.218 4.218 3.949 4.079 228,638 -0.10(-2.49%)
Sep 01, 2020 4.349 4.349 4.105 4.184 195,825 -0.21(-4.75%)
Aug 31, 2020 4.349 4.592 4.339 4.392 140,150 -0.04(-0.98%)
Aug 28, 2020 4.305 4.601 4.245 4.436 196,714 +0.14(+3.24%)
Aug 27, 2020 4.349 4.453 4.192 4.297 218,679 -0.07(-1.59%)
Aug 26, 2020 4.584 4.584 4.332 4.366 133,448 -0.20(-4.38%)
Aug 25, 2020 4.479 4.597 4.358 4.566 144,444 +0.14(+3.14%)
Aug 24, 2020 4.506 4.541 4.192 4.427 400,228 -0.08(-1.74%)
Aug 21, 2020 4.497 4.680 4.445 4.506 203,842 -0.01(-0.19%)
Aug 20, 2020 4.610 4.653 4.436 4.514 155,392 -0.13(-2.81%)
Aug 19, 2020 4.740 4.827 4.558 4.645 224,555 -0.07(-1.48%)
Aug 18, 2020 4.914 4.914 4.619 4.714 243,047 -0.16(-3.21%)
Aug 17, 2020 4.871 4.958 4.674 4.871 387,940 +0.08(+1.63%)
Aug 14, 2020 4.610 4.862 4.575 4.793 197,174 +0.19(+4.16%)
Aug 13, 2020 4.697 4.862 4.493 4.601 185,781 -0.17(-3.47%)
Aug 12, 2020 4.610 4.766 4.526 4.766 204,745 +0.30(+6.61%)
Aug 11, 2020 4.453 4.740 4.366 4.471 262,229 +0.03(+0.78%)
Aug 10, 2020 4.175 4.523 4.088 4.436 419,412 +0.36(+8.74%)
Aug 07, 2020 3.697 4.210 3.697 4.079 282,712 +0.36(+9.58%)
Aug 06, 2020 3.697 3.775 3.566 3.723 179,791 -0.03(-0.93%)
Aug 05, 2020 3.975 4.027 3.523 3.757 387,265 -0.25(-6.29%)
Aug 04, 2020 3.810 4.218 3.401 4.010 1,507,338 +0.85(+27.00%)
Aug 03, 2020 3.044 3.183 3.018 3.157 434,826 +0.11(+3.71%)
Jul 31, 2020 3.044 3.044 2.957 3.044 91,631 -0.02(-0.57%)
Jul 30, 2020 3.044 3.070 2.940 3.062 130,765 -0.03(-1.12%)
Jul 29, 2020 3.044 3.149 3.044 3.096 95,696 -0.03(-1.11%)
Jul 28, 2020 3.044 3.226 3.027 3.131 102,910 +0.00(+0.00%)
Jul 27, 2020 3.088 3.290 3.079 3.131 105,395 +0.09(+2.86%)
Jul 24, 2020 2.957 3.114 2.957 3.044 84,733 +0.02(+0.57%)
Jul 23, 2020 3.018 3.210 3.001 3.027 153,666 +0.04(+1.46%)
Jul 22, 2020 2.992 3.140 2.940 2.983 137,598 +0.02(+0.59%)
Jul 21, 2020 3.001 3.088 2.966 2.966 49,178 +0.03(+0.89%)
Jul 20, 2020 2.992 2.996 2.940 2.940 29,754 -0.03(-0.88%)
Jul 17, 2020 3.009 3.079 2.940 2.966 51,621 -0.03(-0.87%)
Jul 16, 2020 3.009 3.079 2.983 2.992 45,577 -0.02(-0.58%)
Jul 15, 2020 3.114 3.123 3.001 3.009 41,178 +0.01(+0.29%)
Jul 14, 2020 3.037 3.037 2.940 3.001 61,475 -0.02(-0.58%)
Jul 13, 2020 3.053 3.083 3.001 3.018 62,834 -0.05(-1.70%)
Jul 10, 2020 3.053 3.225 3.049 3.070 63,118 +0.03(+0.86%)
Jul 09, 2020 3.096 3.096 2.896 3.044 87,346 -0.04(-1.41%)
Jul 08, 2020 3.157 3.183 3.044 3.088 59,063 -0.03(-1.11%)
Jul 07, 2020 3.175 3.183 3.070 3.123 102,391 -0.04(-1.37%)
Jul 06, 2020 3.262 3.325 3.149 3.166 49,825 -0.02(-0.55%)
Jul 02, 2020 3.262 3.383 3.140 3.183 24,028 +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.