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

Danaos Corporation (NY: DAC )

72.96 +1.00 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2019 7.545 7.970 7.394 7.970 56,643 +0.71(+9.76%)
Sep 27, 2019 8.129 8.882 7.262 7.262 209,584 -0.69(-8.69%)
Sep 26, 2019 7.873 8.048 7.722 7.952 24,681 +0.26(+3.34%)
Sep 25, 2019 7.386 7.890 7.386 7.696 26,823 +0.29(+3.95%)
Sep 24, 2019 7.828 8.033 7.146 7.403 123,360 -0.48(-6.07%)
Sep 23, 2019 7.793 8.253 7.793 7.881 196,359 +0.13(+1.71%)
Sep 20, 2019 7.651 7.855 7.386 7.749 10,614 +0.36(+4.92%)
Sep 19, 2019 7.448 8.081 7.217 7.386 84,150 +0.19(+2.69%)
Sep 18, 2019 7.527 7.558 7.111 7.192 14,519 -0.34(-4.46%)
Sep 17, 2019 7.324 7.527 6.996 7.527 29,227 +0.27(+3.66%)
Sep 16, 2019 7.173 7.359 7.120 7.262 17,488 +0.13(+1.86%)
Sep 13, 2019 7.084 7.138 6.863 7.129 15,244 +0.13(+1.90%)
Sep 12, 2019 6.589 7.082 6.589 6.996 47,613 +0.52(+8.07%)
Sep 11, 2019 6.252 6.642 6.252 6.473 37,716 +0.23(+3.69%)
Sep 10, 2019 5.916 6.332 5.898 6.243 28,296 +0.32(+5.38%)
Sep 09, 2019 6.110 6.314 5.898 5.924 11,282 -0.09(-1.47%)
Sep 06, 2019 6.403 6.403 5.889 6.013 19,196 -0.28(-4.50%)
Sep 05, 2019 6.394 6.482 6.239 6.296 3,411 +0.02(+0.28%)
Sep 04, 2019 6.589 6.650 6.243 6.279 18,352 -0.11(-1.66%)
Sep 03, 2019 6.349 6.544 6.283 6.385 6,500 +0.01(+0.14%)
Aug 30, 2019 6.234 6.642 6.216 6.376 31,731 +0.18(+2.86%)
Aug 29, 2019 6.279 6.287 6.137 6.199 5,561 +0.02(+0.29%)
Aug 28, 2019 6.234 6.327 6.172 6.181 2,937 -0.11(-1.69%)
Aug 27, 2019 6.350 6.366 6.208 6.287 4,634 +0.12(+1.87%)
Aug 26, 2019 6.633 6.633 6.172 6.172 6,679 -0.35(-5.36%)
Aug 23, 2019 6.698 6.698 6.467 6.522 2,484 -0.01(-0.21%)
Aug 22, 2019 6.553 6.730 6.503 6.535 7,919 +0.04(+0.59%)
Aug 21, 2019 6.500 6.624 6.465 6.497 4,554 +0.08(+1.26%)
Aug 20, 2019 6.420 6.695 6.102 6.416 11,842 +0.00(+0.07%)
Aug 19, 2019 6.261 6.429 6.128 6.411 6,962 +0.21(+3.43%)
Aug 16, 2019 6.287 6.293 6.048 6.199 4,968 -0.09(-1.41%)
Aug 15, 2019 6.084 6.287 6.084 6.287 13,244 +0.35(+5.97%)
Aug 14, 2019 6.279 6.279 5.889 5.933 8,741 -0.28(-4.56%)
Aug 13, 2019 6.199 6.279 6.199 6.217 1,473 -0.04(-0.71%)
Aug 12, 2019 6.199 6.287 6.199 6.261 9,234 -0.03(-0.42%)
Aug 09, 2019 6.438 6.535 6.287 6.287 5,533 -0.21(-3.27%)
Aug 08, 2019 6.571 6.571 6.465 6.500 1,392 +0.04(+0.55%)
Aug 07, 2019 6.461 6.580 6.461 6.465 2,433 +0.00(+0.00%)
Aug 06, 2019 6.535 6.839 6.252 6.465 10,810 -0.02(-0.27%)
Aug 05, 2019 6.668 6.775 6.349 6.482 8,887 -0.38(-5.55%)
Aug 02, 2019 7.350 7.377 6.684 6.863 14,567 -0.58(-7.75%)
Aug 01, 2019 7.439 7.439 7.439 7.439 276 +0.00(+0.00%)
Jul 31, 2019 7.483 7.527 7.439 7.439 2,102 +0.09(+1.21%)
Jul 30, 2019 7.350 7.350 7.350 7.350 132 +0.00(+0.00%)
Jul 29, 2019 7.572 7.572 7.350 7.350 4,435 -0.20(-2.70%)
Jul 26, 2019 7.483 7.589 7.368 7.554 5,984 +0.20(+2.77%)
Jul 25, 2019 7.527 7.793 7.315 7.350 5,870 -0.25(-3.26%)
Jul 24, 2019 7.687 7.917 7.456 7.598 2,138 -0.03(-0.35%)
Jul 23, 2019 7.350 7.758 7.324 7.625 5,737 +0.40(+5.51%)
Jul 22, 2019 7.554 7.554 7.226 7.226 4,181 -0.31(-4.11%)
Jul 19, 2019 7.191 7.536 7.191 7.536 3,274 +0.40(+5.58%)
Jul 18, 2019 7.952 7.961 7.084 7.138 16,324 -0.81(-10.25%)
Jul 17, 2019 8.501 8.501 7.952 7.952 8,560 -0.35(-4.26%)
Jul 16, 2019 8.236 8.351 8.209 8.307 5,675 +0.12(+1.42%)
Jul 15, 2019 8.466 8.563 8.174 8.191 5,850 -0.13(-1.61%)
Jul 12, 2019 8.253 8.466 8.253 8.324 5,984 +0.00(+0.00%)
Jul 11, 2019 8.413 8.581 8.324 8.324 12,301 +0.00(+0.00%)
Jul 10, 2019 8.324 8.599 8.324 8.324 6,025 +0.03(+0.32%)
Jul 09, 2019 8.103 8.590 8.103 8.298 10,895 +0.26(+3.19%)
Jul 08, 2019 7.873 8.213 7.873 8.041 5,526 +0.23(+2.95%)
Jul 05, 2019 7.793 7.952 7.722 7.811 9,711 +0.09(+1.15%)
Jul 03, 2019 8.059 8.192 7.634 7.722 8,356 -0.26(-3.22%)
Jul 02, 2019 7.589 8.023 7.439 7.979 19,743 +0.61(+8.29%)
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.