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

Danaos Corporation (NY: DAC )

91.90 -0.06 (-0.07%)
Official Closing Price Updated: 7:00 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, 2020 18.83 18.83 18.83 297,018 +0.75(+4.13%)
Dec 30, 2020 18.06 18.80 17.85 18.08 297,018 +0.22(+1.23%)
Dec 29, 2020 18.56 18.66 17.30 17.86 359,269 -0.62(-3.33%)
Dec 28, 2020 18.72 19.34 18.29 18.48 600,572 +0.02(+0.10%)
Dec 24, 2020 19.02 19.10 18.29 18.46 309,786 -0.30(-1.59%)
Dec 23, 2020 17.65 18.99 17.65 18.76 557,057 +1.11(+6.27%)
Dec 22, 2020 18.45 18.47 17.13 17.65 618,784 -0.56(-3.09%)
Dec 21, 2020 17.61 18.36 17.40 18.21 568,410 +0.37(+2.07%)
Dec 18, 2020 16.87 18.74 16.83 17.85 892,827 +1.01(+6.00%)
Dec 17, 2020 16.52 16.96 15.51 16.84 583,824 +0.42(+2.57%)
Dec 16, 2020 16.59 16.69 15.61 16.41 516,087 -0.01(-0.05%)
Dec 15, 2020 15.26 16.42 14.98 16.42 504,034 +1.28(+8.47%)
Dec 14, 2020 16.22 16.98 14.96 15.14 1,312,123 -0.33(-2.16%)
Dec 11, 2020 14.16 15.80 14.07 15.47 1,068,661 +1.34(+9.45%)
Dec 10, 2020 12.74 14.18 12.64 14.14 913,872 +1.25(+9.68%)
Dec 09, 2020 13.18 13.18 12.52 12.89 636,138 +0.24(+1.88%)
Dec 08, 2020 12.49 12.87 12.36 12.65 332,107 +0.10(+0.77%)
Dec 07, 2020 12.53 13.11 12.30 12.56 471,785 +0.25(+2.07%)
Dec 04, 2020 11.65 12.46 11.55 12.30 539,565 +0.80(+6.95%)
Dec 03, 2020 11.55 11.77 11.34 11.50 349,516 +0.09(+0.77%)
Dec 02, 2020 10.90 11.66 10.66 11.41 349,509 +0.41(+3.75%)
Dec 01, 2020 11.60 11.82 10.95 11.00 536,317 -0.33(-2.87%)
Nov 30, 2020 11.82 12.52 11.31 11.33 593,923 -0.47(-3.95%)
Nov 27, 2020 12.05 12.20 11.24 11.79 375,112 +0.06(+0.52%)
Nov 25, 2020 10.71 11.99 10.69 11.73 779,587 +0.96(+8.89%)
Nov 24, 2020 10.73 11.20 10.32 10.77 3,142,002 -2.27(-17.39%)
Nov 23, 2020 12.48 13.36 12.45 13.04 404,148 +0.69(+5.55%)
Nov 20, 2020 13.17 13.17 12.14 12.35 339,604 -0.62(-4.74%)
Nov 19, 2020 12.57 13.15 12.51 12.97 222,221 +0.19(+1.51%)
Nov 18, 2020 13.62 14.01 12.67 12.78 766,922 -0.40(-3.07%)
Nov 17, 2020 11.68 13.51 11.66 13.18 821,184 +1.52(+13.04%)
Nov 16, 2020 10.18 11.95 10.18 11.66 569,932 +1.71(+17.23%)
Nov 13, 2020 9.490 10.25 9.490 9.947 146,016 +0.51(+5.40%)
Nov 12, 2020 10.62 10.63 9.270 9.437 367,143 -1.22(-11.46%)
Nov 11, 2020 10.36 10.92 10.24 10.66 362,832 +0.33(+3.15%)
Nov 10, 2020 9.419 10.92 9.226 10.33 618,626 +1.47(+16.55%)
Nov 09, 2020 8.699 9.129 8.620 8.866 361,529 +0.67(+8.15%)
Nov 06, 2020 8.523 8.672 7.460 8.198 258,800 +0.11(+1.30%)
Nov 05, 2020 7.899 8.259 7.899 8.093 157,626 +0.30(+3.83%)
Nov 04, 2020 7.820 8.110 7.521 7.794 153,532 -0.04(-0.56%)
Nov 03, 2020 7.539 7.943 7.521 7.838 105,215 +0.40(+5.31%)
Nov 02, 2020 7.205 7.557 7.126 7.442 123,277 +0.23(+3.17%)
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%)
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.