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

Danaos Corporation (NY: DAC )

91.81 -0.15 (-0.16%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 12, 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 (%)
Dec 31, 2019 7.903 8.061 7.868 8.061 283,671 +0.11(+1.44%)
Dec 30, 2019 7.921 7.965 7.640 7.947 227,202 -0.02(-0.22%)
Dec 27, 2019 8.246 8.384 7.912 7.965 111,714 -0.29(-3.51%)
Dec 26, 2019 8.184 8.492 8.149 8.254 184,732 +0.07(+0.86%)
Dec 24, 2019 8.096 8.342 8.074 8.184 33,935 +0.13(+1.64%)
Dec 23, 2019 8.044 8.202 7.991 8.052 165,834 -0.03(-0.33%)
Dec 20, 2019 8.131 8.325 7.903 8.079 151,800 +0.04(+0.44%)
Dec 19, 2019 7.631 8.254 7.605 8.044 299,134 +0.39(+5.05%)
Dec 18, 2019 7.464 7.780 7.288 7.657 238,280 +0.11(+1.51%)
Dec 17, 2019 7.684 7.798 7.394 7.543 277,197 -0.18(-2.28%)
Dec 16, 2019 7.745 7.859 7.490 7.719 311,129 +0.20(+2.69%)
Dec 13, 2019 7.596 7.613 7.157 7.517 132,099 -0.07(-0.93%)
Dec 12, 2019 7.359 7.894 7.130 7.587 403,743 +0.18(+2.37%)
Dec 11, 2019 6.595 7.526 6.595 7.411 320,331 +0.73(+10.91%)
Dec 10, 2019 6.445 6.832 6.164 6.683 258,138 +0.26(+4.10%)
Dec 09, 2019 6.085 6.454 5.954 6.419 470,533 +0.39(+6.40%)
Dec 06, 2019 6.050 6.147 5.971 6.033 260,553 +0.02(+0.29%)
Dec 05, 2019 5.954 6.050 5.840 6.015 256,158 +0.06(+1.03%)
Dec 04, 2019 5.927 6.085 5.868 5.954 283,911 +0.03(+0.44%)
Dec 03, 2019 5.901 6.138 5.831 5.927 909,953 +0.13(+2.27%)
Dec 02, 2019 6.147 6.147 5.743 5.796 515,303 -0.31(-5.04%)
Nov 29, 2019 5.532 6.103 5.515 6.103 408,823 +0.61(+11.02%)
Nov 27, 2019 5.453 5.550 5.137 5.497 1,015,796 +0.17(+3.13%)
Nov 26, 2019 5.076 5.444 4.979 5.330 1,035,696 +0.36(+7.24%)
Nov 25, 2019 5.146 5.225 4.926 4.970 833,632 -0.03(-0.53%)
Nov 22, 2019 4.918 5.137 4.702 4.997 3,248,725 -1.72(-25.62%)
Nov 21, 2019 8.123 8.123 6.375 6.718 129,978 -1.48(-18.01%)
Nov 20, 2019 8.878 8.966 8.088 8.193 59,097 -0.70(-7.82%)
Nov 19, 2019 9.281 9.281 8.762 8.888 20,240 -0.16(-1.73%)
Nov 18, 2019 8.781 9.104 8.676 9.045 39,321 -0.61(-6.36%)
Nov 15, 2019 9.440 10.05 9.440 9.659 28,469 +0.09(+0.92%)
Nov 14, 2019 10.36 10.36 9.545 9.572 13,960 -0.68(-6.60%)
Nov 13, 2019 9.984 10.46 9.690 10.25 29,466 +0.64(+6.67%)
Nov 12, 2019 9.703 9.817 9.484 9.607 13,931 +0.07(+0.74%)
Nov 11, 2019 9.897 9.897 8.597 9.536 24,456 -0.40(-4.06%)
Nov 08, 2019 10.36 10.88 9.879 9.940 12,298 -0.50(-4.79%)
Nov 07, 2019 10.55 10.80 10.09 10.44 38,403 -0.11(-1.00%)
Nov 06, 2019 10.84 11.05 10.47 10.55 27,290 -0.33(-3.07%)
Nov 05, 2019 10.63 10.97 10.55 10.88 53,011 +0.69(+6.81%)
Nov 04, 2019 9.572 10.50 9.572 10.19 39,834 +0.75(+7.91%)
Nov 01, 2019 9.062 9.607 9.020 9.440 39,515 +0.06(+0.66%)
Oct 31, 2019 9.791 9.791 9.242 9.378 20,376 -0.58(-5.82%)
Oct 30, 2019 9.958 10.08 9.888 9.958 9,796 +0.00(+0.00%)
Oct 29, 2019 10.51 10.51 9.923 9.958 27,807 -0.57(-5.42%)
Oct 28, 2019 10.27 10.62 10.27 10.53 11,164 +0.25(+2.48%)
Oct 25, 2019 10.27 10.53 10.22 10.27 18,562 -0.36(-3.39%)
Oct 24, 2019 10.79 10.79 10.10 10.63 26,457 -0.22(-2.02%)
Oct 23, 2019 10.39 10.85 9.940 10.85 12,440 +0.47(+4.48%)
Oct 22, 2019 10.78 10.78 9.738 10.39 73,153 -0.50(-4.60%)
Oct 21, 2019 10.96 11.02 10.76 10.89 12,901 -0.07(-0.63%)
Oct 18, 2019 10.85 11.52 10.74 10.96 49,878 +0.07(+0.63%)
Oct 17, 2019 11.06 11.09 10.67 10.89 32,113 +0.08(+0.73%)
Oct 16, 2019 10.73 10.92 10.45 10.81 23,068 +0.08(+0.74%)
Oct 15, 2019 10.54 11.08 10.45 10.73 31,397 +0.12(+1.16%)
Oct 14, 2019 9.888 10.97 9.809 10.61 36,057 +0.82(+8.34%)
Oct 11, 2019 9.510 9.835 9.396 9.791 72,198 +0.68(+7.52%)
Oct 10, 2019 7.903 9.607 7.790 9.106 123,334 +1.20(+15.22%)
Oct 09, 2019 7.903 7.903 7.728 7.903 81,136 +0.18(+2.27%)
Oct 08, 2019 7.736 7.886 7.596 7.728 38,600 +0.08(+1.03%)
Oct 07, 2019 7.815 7.903 7.313 7.649 70,422 -0.11(-1.36%)
Oct 04, 2019 7.649 7.833 7.649 7.754 130,618 +0.18(+2.32%)
Oct 03, 2019 7.684 7.850 7.464 7.578 10,703 -0.11(-1.37%)
Oct 02, 2019 7.833 7.850 7.552 7.684 20,678 -0.08(-1.02%)
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.