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: 7:00 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 (%)
Aug 31, 2020 4.428 4.676 4.417 4.472 137,654 -0.04(-0.98%)
Aug 28, 2020 4.384 4.685 4.322 4.516 193,211 +0.14(+3.24%)
Aug 27, 2020 4.428 4.534 4.268 4.375 214,785 -0.07(-1.59%)
Aug 26, 2020 4.667 4.667 4.410 4.446 131,071 -0.20(-4.38%)
Aug 25, 2020 4.561 4.680 4.437 4.649 141,871 +0.14(+3.14%)
Aug 24, 2020 4.587 4.623 4.268 4.508 393,100 -0.08(-1.74%)
Aug 21, 2020 4.578 4.764 4.525 4.587 200,212 -0.01(-0.19%)
Aug 20, 2020 4.693 4.738 4.516 4.596 152,625 -0.13(-2.81%)
Aug 19, 2020 4.826 4.915 4.640 4.729 220,556 -0.07(-1.48%)
Aug 18, 2020 5.003 5.003 4.702 4.800 238,719 -0.16(-3.21%)
Aug 17, 2020 4.959 5.048 4.758 4.959 381,031 +0.08(+1.63%)
Aug 14, 2020 4.693 4.950 4.658 4.879 193,662 +0.19(+4.16%)
Aug 13, 2020 4.782 4.950 4.575 4.685 182,473 -0.17(-3.47%)
Aug 12, 2020 4.693 4.853 4.608 4.853 201,098 +0.30(+6.61%)
Aug 11, 2020 4.534 4.826 4.446 4.552 257,559 +0.04(+0.78%)
Aug 10, 2020 4.251 4.605 4.162 4.516 411,942 +0.36(+8.74%)
Aug 07, 2020 3.764 4.286 3.764 4.153 277,677 +0.36(+9.58%)
Aug 06, 2020 3.764 3.843 3.631 3.790 176,590 -0.04(-0.93%)
Aug 05, 2020 4.047 4.100 3.587 3.826 380,368 -0.26(-6.29%)
Aug 04, 2020 3.879 4.295 3.463 4.082 1,480,494 +0.87(+27.00%)
Aug 03, 2020 3.099 3.241 3.073 3.215 427,082 +0.12(+3.71%)
Jul 31, 2020 3.099 3.099 3.011 3.099 89,999 -0.02(-0.57%)
Jul 30, 2020 3.099 3.126 2.993 3.117 128,436 -0.04(-1.12%)
Jul 29, 2020 3.099 3.206 3.099 3.153 93,992 -0.04(-1.11%)
Jul 28, 2020 3.099 3.284 3.082 3.188 101,077 +0.00(+0.00%)
Jul 27, 2020 3.144 3.350 3.135 3.188 103,518 +0.09(+2.86%)
Jul 24, 2020 3.011 3.170 3.011 3.099 83,224 +0.02(+0.57%)
Jul 23, 2020 3.073 3.268 3.055 3.082 150,929 +0.04(+1.46%)
Jul 22, 2020 3.046 3.197 2.993 3.037 135,148 +0.02(+0.59%)
Jul 21, 2020 3.055 3.144 3.020 3.020 48,302 +0.03(+0.89%)
Jul 20, 2020 3.046 3.051 2.993 2.993 29,224 -0.03(-0.88%)
Jul 17, 2020 3.064 3.135 2.993 3.020 50,702 -0.03(-0.87%)
Jul 16, 2020 3.064 3.135 3.037 3.046 44,766 -0.02(-0.58%)
Jul 15, 2020 3.170 3.179 3.055 3.064 40,445 +0.01(+0.29%)
Jul 14, 2020 3.092 3.092 2.993 3.055 60,381 -0.02(-0.58%)
Jul 13, 2020 3.108 3.139 3.055 3.073 61,715 -0.05(-1.70%)
Jul 10, 2020 3.108 3.284 3.104 3.126 61,994 +0.03(+0.86%)
Jul 09, 2020 3.153 3.153 2.949 3.099 85,790 -0.04(-1.41%)
Jul 08, 2020 3.215 3.241 3.099 3.144 58,011 -0.04(-1.11%)
Jul 07, 2020 3.232 3.241 3.126 3.179 100,568 -0.04(-1.37%)
Jul 06, 2020 3.321 3.385 3.206 3.223 48,938 -0.02(-0.55%)
Jul 02, 2020 3.321 3.445 3.197 3.241 23,600 +0.01(+0.27%)
Jul 01, 2020 3.303 3.411 3.197 3.232 60,574 -0.07(-2.14%)
Jun 30, 2020 3.330 3.374 3.241 3.303 24,996 -0.05(-1.58%)
Jun 29, 2020 3.365 3.454 3.268 3.356 31,648 +0.04(+1.34%)
Jun 26, 2020 3.374 3.383 3.197 3.312 80,062 -0.08(-2.35%)
Jun 25, 2020 3.303 3.449 3.099 3.392 103,139 +0.08(+2.41%)
Jun 24, 2020 3.365 3.392 3.153 3.312 124,753 -0.09(-2.60%)
Jun 23, 2020 3.595 3.649 3.365 3.401 142,384 -0.11(-3.03%)
Jun 22, 2020 3.560 3.649 3.436 3.507 147,591 -0.06(-1.74%)
Jun 19, 2020 3.764 3.781 3.498 3.569 117,665 -0.09(-2.42%)
Jun 18, 2020 3.684 3.812 3.604 3.657 94,812 -0.09(-2.36%)
Jun 17, 2020 3.746 3.883 3.587 3.746 111,543 +0.04(+1.20%)
Jun 16, 2020 3.958 3.998 3.569 3.702 105,502 -0.02(-0.48%)
Jun 15, 2020 3.427 3.888 3.409 3.719 103,191 +0.20(+5.79%)
Jun 12, 2020 3.604 3.631 3.454 3.516 88,983 +0.06(+1.79%)
Jun 11, 2020 3.657 3.657 3.409 3.454 163,497 -0.37(-9.72%)
Jun 10, 2020 4.127 4.127 3.711 3.826 110,574 -0.30(-7.30%)
Jun 09, 2020 4.162 4.180 3.932 4.127 147,328 -0.11(-2.51%)
Jun 08, 2020 3.914 4.251 3.826 4.233 195,378 +0.35(+9.13%)
Jun 05, 2020 3.985 4.074 3.737 3.879 208,455 -0.01(-0.23%)
Jun 04, 2020 3.834 3.950 3.709 3.888 81,350 +0.04(+1.15%)
Jun 03, 2020 3.666 3.941 3.666 3.843 113,857 +0.24(+6.63%)
Jun 02, 2020 3.587 3.657 3.542 3.604 36,337 +0.02(+0.49%)
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.