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

Danaos Corporation (NY: DAC )

95.34 +1.04 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 7.311 7.425 6.941 7.214 153,527 -0.26(-3.53%)
Oct 29, 2020 7.460 7.618 7.249 7.477 117,564 -0.05(-0.70%)
Oct 28, 2020 7.855 7.855 7.451 7.530 131,345 -0.52(-6.44%)
Oct 27, 2020 7.600 8.119 7.600 8.049 165,817 +0.47(+6.14%)
Oct 26, 2020 8.022 8.163 7.293 7.583 376,344 -0.64(-7.80%)
Oct 23, 2020 8.198 8.347 8.049 8.224 109,711 +0.06(+0.75%)
Oct 22, 2020 8.462 8.690 8.128 8.163 209,766 -0.30(-3.53%)
Oct 21, 2020 8.637 8.664 8.347 8.462 148,240 -0.19(-2.23%)
Oct 20, 2020 8.180 8.681 8.145 8.655 176,763 +0.58(+7.18%)
Oct 19, 2020 8.347 8.523 7.952 8.075 233,839 -0.06(-0.76%)
Oct 16, 2020 8.330 8.523 8.005 8.136 286,455 -0.09(-1.07%)
Oct 15, 2020 7.662 8.330 7.625 8.224 334,190 +0.53(+6.85%)
Oct 14, 2020 7.829 8.040 7.530 7.697 347,469 +0.05(+0.69%)
Oct 13, 2020 7.741 7.776 7.293 7.644 197,502 -0.03(-0.34%)
Oct 12, 2020 7.469 7.864 7.451 7.671 358,264 +0.28(+3.80%)
Oct 09, 2020 7.732 7.864 7.082 7.390 438,162 -0.47(-6.03%)
Oct 08, 2020 6.871 7.952 6.854 7.864 386,737 +1.05(+15.48%)
Oct 07, 2020 7.021 7.214 6.783 6.810 222,934 -0.03(-0.39%)
Oct 06, 2020 7.469 7.477 6.722 6.836 265,715 -0.65(-8.69%)
Oct 05, 2020 7.882 7.978 7.231 7.486 309,504 -0.25(-3.18%)
Oct 02, 2020 6.739 7.847 6.493 7.732 282,244 +0.80(+11.53%)
Oct 01, 2020 6.581 6.977 6.542 6.933 235,522 +0.48(+7.49%)
Sep 30, 2020 6.133 6.634 6.133 6.449 386,625 +0.23(+3.67%)
Sep 29, 2020 5.940 6.529 5.940 6.221 266,497 +0.33(+5.51%)
Sep 28, 2020 5.500 5.957 5.457 5.896 230,646 +0.51(+9.46%)
Sep 25, 2020 5.290 5.421 5.219 5.386 58,952 +0.09(+1.66%)
Sep 24, 2020 5.342 5.492 5.088 5.298 118,559 -0.07(-1.31%)
Sep 23, 2020 5.500 5.650 5.316 5.369 159,866 -0.12(-2.24%)
Sep 22, 2020 5.492 5.711 5.457 5.492 129,593 -0.02(-0.32%)
Sep 21, 2020 6.203 6.203 5.360 5.509 505,215 -0.69(-11.06%)
Sep 18, 2020 6.019 6.318 5.720 6.195 237,745 +0.23(+3.83%)
Sep 17, 2020 5.817 6.019 5.641 5.966 112,867 +0.14(+2.41%)
Sep 16, 2020 5.342 5.975 5.211 5.826 358,383 +0.54(+10.13%)
Sep 15, 2020 5.096 5.334 5.074 5.290 188,958 +0.26(+5.24%)
Sep 14, 2020 4.666 5.105 4.644 5.026 384,175 +0.46(+10.00%)
Sep 11, 2020 4.376 4.604 4.332 4.569 210,090 +0.19(+4.42%)
Sep 10, 2020 4.191 4.402 4.191 4.376 97,814 +0.18(+4.40%)
Sep 09, 2020 4.270 4.270 4.082 4.191 49,572 -0.01(-0.21%)
Sep 08, 2020 4.191 4.305 4.086 4.200 84,192 +0.04(+0.84%)
Sep 04, 2020 4.042 4.253 4.020 4.165 136,114 +0.11(+2.82%)
Sep 03, 2020 4.103 4.156 3.963 4.051 102,215 -0.07(-1.71%)
Sep 02, 2020 4.262 4.262 3.989 4.121 226,327 -0.11(-2.49%)
Sep 01, 2020 4.393 4.393 4.147 4.226 193,846 -0.21(-4.75%)
Aug 31, 2020 4.393 4.639 4.383 4.437 138,733 -0.04(-0.98%)
Aug 28, 2020 4.349 4.648 4.289 4.481 194,726 +0.14(+3.24%)
Aug 27, 2020 4.393 4.499 4.235 4.341 216,469 -0.07(-1.59%)
Aug 26, 2020 4.631 4.631 4.376 4.411 132,099 -0.20(-4.38%)
Aug 25, 2020 4.525 4.644 4.402 4.613 142,984 +0.14(+3.14%)
Aug 24, 2020 4.552 4.587 4.235 4.472 396,183 -0.08(-1.74%)
Aug 21, 2020 4.543 4.727 4.490 4.552 201,782 -0.01(-0.19%)
Aug 20, 2020 4.657 4.701 4.481 4.560 153,822 -0.13(-2.81%)
Aug 19, 2020 4.789 4.877 4.604 4.692 222,286 -0.07(-1.48%)
Aug 18, 2020 4.964 4.964 4.666 4.762 240,591 -0.16(-3.21%)
Aug 17, 2020 4.921 5.008 4.721 4.921 384,019 +0.08(+1.63%)
Aug 14, 2020 4.657 4.912 4.622 4.841 195,181 +0.19(+4.16%)
Aug 13, 2020 4.745 4.912 4.539 4.648 183,904 -0.17(-3.47%)
Aug 12, 2020 4.657 4.815 4.572 4.815 202,675 +0.30(+6.61%)
Aug 11, 2020 4.499 4.789 4.411 4.516 259,578 +0.04(+0.78%)
Aug 10, 2020 4.218 4.569 4.130 4.481 415,173 +0.36(+8.74%)
Aug 07, 2020 3.734 4.253 3.734 4.121 279,855 +0.36(+9.58%)
Aug 06, 2020 3.734 3.813 3.603 3.761 177,974 -0.04(-0.93%)
Aug 05, 2020 4.016 4.068 3.559 3.796 383,351 -0.25(-6.29%)
Aug 04, 2020 3.849 4.262 3.436 4.051 1,492,104 +0.86(+27.00%)
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.