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

Danaos Corporation (NY: DAC )

74.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 4.431 4.732 4.182 4.466 238,233 -0.18(-3.82%)
Feb 27, 2020 5.122 5.131 4.608 4.643 439,230 -0.58(-11.19%)
Feb 26, 2020 5.219 5.547 5.219 5.228 116,910 +0.02(+0.34%)
Feb 25, 2020 5.582 5.582 5.184 5.210 422,991 -0.40(-7.11%)
Feb 24, 2020 5.343 5.802 5.343 5.609 240,249 -0.09(-1.56%)
Feb 21, 2020 5.955 5.955 5.680 5.698 108,226 -0.26(-4.32%)
Feb 20, 2020 6.167 6.203 5.928 5.955 91,353 -0.15(-2.47%)
Feb 19, 2020 5.990 6.300 5.955 6.105 106,935 +0.19(+3.30%)
Feb 18, 2020 6.070 6.070 5.636 5.910 190,079 -0.16(-2.63%)
Feb 14, 2020 6.061 6.096 5.857 6.070 136,214 -0.05(-0.87%)
Feb 13, 2020 6.203 6.212 5.777 6.123 200,608 -0.08(-1.29%)
Feb 12, 2020 5.600 6.203 5.582 6.203 379,454 +0.65(+11.64%)
Feb 11, 2020 5.715 5.777 5.370 5.556 525,054 +0.45(+8.85%)
Feb 10, 2020 5.263 5.308 5.051 5.104 139,246 -0.18(-3.36%)
Feb 07, 2020 5.157 5.325 5.126 5.281 99,536 +0.12(+2.23%)
Feb 06, 2020 5.866 5.866 5.148 5.166 144,241 -0.56(-9.75%)
Feb 05, 2020 5.166 5.848 5.166 5.724 194,583 +0.52(+10.05%)
Feb 04, 2020 5.077 5.299 5.015 5.201 84,818 +0.20(+4.08%)
Feb 03, 2020 4.944 5.184 4.883 4.998 124,088 +0.03(+0.53%)
Jan 31, 2020 5.281 5.331 4.900 4.971 141,969 -0.38(-7.12%)
Jan 30, 2020 5.822 5.839 5.312 5.352 114,513 -0.49(-8.35%)
Jan 29, 2020 6.034 6.131 5.777 5.839 88,418 -0.12(-1.93%)
Jan 28, 2020 5.831 5.972 5.689 5.955 103,848 +0.16(+2.75%)
Jan 27, 2020 6.105 6.105 5.777 5.795 145,296 -0.40(-6.44%)
Jan 24, 2020 6.495 6.495 6.105 6.194 92,539 -0.30(-4.64%)
Jan 23, 2020 6.300 6.513 6.096 6.495 107,530 +0.12(+1.81%)
Jan 22, 2020 6.734 6.784 6.309 6.380 125,736 -0.36(-5.39%)
Jan 21, 2020 7.541 7.541 6.690 6.743 153,911 -0.80(-10.58%)
Jan 17, 2020 7.727 7.886 7.461 7.541 130,232 -0.19(-2.41%)
Jan 16, 2020 7.922 8.205 7.691 7.727 277,941 -0.19(-2.35%)
Jan 15, 2020 8.028 8.028 7.833 7.913 92,926 -0.13(-1.65%)
Jan 14, 2020 7.913 8.205 7.913 8.046 92,375 +0.10(+1.23%)
Jan 13, 2020 8.258 8.258 7.759 7.948 165,297 -0.30(-3.65%)
Jan 10, 2020 8.365 8.498 8.126 8.250 82,834 -0.11(-1.27%)
Jan 09, 2020 8.365 8.462 8.064 8.356 114,081 -0.01(-0.11%)
Jan 08, 2020 8.515 8.702 8.329 8.365 156,748 -0.12(-1.46%)
Jan 07, 2020 8.515 8.719 8.409 8.489 144,599 -0.03(-0.31%)
Jan 06, 2020 8.126 8.560 7.842 8.515 218,524 +0.37(+4.57%)
Jan 03, 2020 8.223 8.285 7.842 8.143 164,427 -0.19(-2.23%)
Jan 02, 2020 8.170 8.391 8.055 8.329 126,160 +0.19(+2.40%)
Dec 31, 2019 7.975 8.134 7.939 8.134 281,118 +0.12(+1.44%)
Dec 30, 2019 7.993 8.037 7.709 8.019 225,157 -0.02(-0.22%)
Dec 27, 2019 8.321 8.461 7.984 8.037 110,709 -0.29(-3.51%)
Dec 26, 2019 8.258 8.569 8.223 8.329 183,069 +0.07(+0.86%)
Dec 24, 2019 8.170 8.418 8.148 8.258 33,630 +0.13(+1.64%)
Dec 23, 2019 8.117 8.276 8.064 8.126 164,341 -0.03(-0.33%)
Dec 20, 2019 8.205 8.400 7.975 8.152 150,433 +0.04(+0.44%)
Dec 19, 2019 7.700 8.329 7.674 8.117 296,442 +0.39(+5.05%)
Dec 18, 2019 7.532 7.851 7.355 7.727 236,135 +0.12(+1.51%)
Dec 17, 2019 7.753 7.869 7.461 7.612 274,702 -0.18(-2.28%)
Dec 16, 2019 7.815 7.931 7.558 7.789 308,329 +0.20(+2.69%)
Dec 13, 2019 7.665 7.683 7.222 7.585 130,910 -0.07(-0.93%)
Dec 12, 2019 7.426 7.966 7.195 7.656 400,109 +0.18(+2.37%)
Dec 11, 2019 6.655 7.594 6.655 7.479 317,447 +0.74(+10.91%)
Dec 10, 2019 6.504 6.894 6.220 6.743 255,815 +0.27(+4.10%)
Dec 09, 2019 6.141 6.513 6.008 6.477 466,298 +0.39(+6.40%)
Dec 06, 2019 6.105 6.203 6.026 6.088 258,208 +0.02(+0.29%)
Dec 05, 2019 6.008 6.105 5.893 6.070 253,852 +0.06(+1.03%)
Dec 04, 2019 5.981 6.141 5.921 6.008 281,356 +0.03(+0.44%)
Dec 03, 2019 5.955 6.194 5.884 5.981 901,763 +0.13(+2.27%)
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.