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

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 29, 2020 3.732 3.732 3.513 3.539 70,832 -0.19(-5.18%)
May 28, 2020 3.890 3.908 3.706 3.732 57,646 -0.14(-3.63%)
May 27, 2020 3.688 3.883 3.610 3.873 128,313 +0.29(+8.09%)
May 26, 2020 3.627 3.714 3.548 3.583 123,641 -0.04(-1.21%)
May 22, 2020 3.688 3.688 3.486 3.627 85,067 -0.03(-0.72%)
May 21, 2020 3.706 3.758 3.618 3.653 77,088 -0.01(-0.24%)
May 20, 2020 3.671 3.820 3.592 3.662 119,074 +0.04(+0.97%)
May 19, 2020 3.987 4.110 3.513 3.627 289,536 +0.00(+0.00%)
May 18, 2020 3.398 3.688 3.302 3.627 343,599 +0.28(+8.40%)
May 15, 2020 3.293 3.442 3.293 3.346 105,679 +0.05(+1.60%)
May 14, 2020 3.372 3.407 3.267 3.293 150,095 -0.13(-3.85%)
May 13, 2020 3.583 3.605 3.407 3.425 67,544 -0.11(-2.99%)
May 12, 2020 3.873 3.952 3.451 3.530 92,043 -0.32(-8.43%)
May 11, 2020 3.952 3.960 3.644 3.855 106,237 -0.09(-2.23%)
May 08, 2020 3.565 3.952 3.556 3.943 75,501 +0.48(+13.96%)
May 07, 2020 3.363 3.600 3.363 3.460 60,234 +0.14(+4.23%)
May 06, 2020 3.477 3.477 3.249 3.319 89,708 -0.11(-3.32%)
May 05, 2020 3.714 3.837 3.407 3.433 97,792 -0.25(-6.90%)
May 04, 2020 3.776 3.873 3.671 3.688 57,664 -0.19(-4.98%)
May 01, 2020 4.127 4.127 3.688 3.881 92,241 -0.31(-7.34%)
Apr 30, 2020 4.285 4.338 4.039 4.189 57,007 -0.06(-1.45%)
Apr 29, 2020 4.215 4.356 4.162 4.250 91,907 +0.02(+0.41%)
Apr 28, 2020 4.610 4.716 3.995 4.233 149,725 -0.23(-5.12%)
Apr 27, 2020 4.197 4.637 4.197 4.461 130,620 +0.30(+7.17%)
Apr 24, 2020 4.215 4.215 4.066 4.162 31,658 +0.00(+0.00%)
Apr 23, 2020 3.995 4.206 3.995 4.162 94,930 +0.23(+5.80%)
Apr 22, 2020 4.004 4.136 3.908 3.934 34,441 -0.02(-0.44%)
Apr 21, 2020 4.276 4.355 3.855 3.952 65,731 -0.34(-7.98%)
Apr 20, 2020 4.268 4.514 4.118 4.294 66,236 +0.01(+0.20%)
Apr 17, 2020 4.057 4.285 4.034 4.285 87,458 +0.32(+8.20%)
Apr 16, 2020 4.057 4.057 3.750 3.960 59,908 -0.11(-2.59%)
Apr 15, 2020 4.101 4.151 3.864 4.066 73,366 -0.23(-5.32%)
Apr 14, 2020 4.250 4.377 4.101 4.294 78,363 +0.22(+5.39%)
Apr 13, 2020 4.259 4.373 3.792 4.075 159,392 +0.20(+5.22%)
Apr 09, 2020 3.495 3.908 3.495 3.873 151,800 +0.44(+12.79%)
Apr 08, 2020 3.284 3.495 3.232 3.433 76,028 +0.19(+5.96%)
Apr 07, 2020 3.205 3.495 3.161 3.240 121,762 +0.15(+4.83%)
Apr 06, 2020 3.082 3.249 3.030 3.091 148,373 +0.21(+7.32%)
Apr 03, 2020 3.065 3.157 2.828 2.880 96,796 -0.20(-6.55%)
Apr 02, 2020 3.363 3.381 2.898 3.082 128,462 -0.28(-8.36%)
Apr 01, 2020 3.319 3.495 3.275 3.363 73,485 -0.15(-4.25%)
Mar 31, 2020 3.600 3.758 3.337 3.513 84,338 -0.07(-1.96%)
Mar 30, 2020 3.433 3.688 3.346 3.583 105,836 +0.14(+4.08%)
Mar 27, 2020 3.539 3.644 3.302 3.442 149,636 -0.21(-5.77%)
Mar 26, 2020 3.249 3.987 3.003 3.653 188,027 +0.54(+17.51%)
Mar 25, 2020 3.152 3.390 2.854 3.109 205,384 +0.14(+4.73%)
Mar 24, 2020 2.731 3.038 2.678 2.968 135,310 +0.48(+19.43%)
Mar 23, 2020 2.459 2.810 2.397 2.485 106,360 +0.04(+1.80%)
Mar 20, 2020 2.845 3.513 2.195 2.441 271,827 -0.41(-14.46%)
Mar 19, 2020 2.828 3.051 2.766 2.854 50,312 +0.03(+0.93%)
Mar 18, 2020 3.047 3.179 2.787 2.828 99,814 -0.36(-11.29%)
Mar 17, 2020 2.986 4.022 2.951 3.188 177,751 +0.32(+11.01%)
Mar 16, 2020 3.530 3.593 2.863 2.871 147,698 -0.92(-24.31%)
Mar 13, 2020 3.741 3.934 3.627 3.794 28,697 +0.23(+6.40%)
Mar 12, 2020 3.574 3.800 3.425 3.565 199,681 -0.41(-10.38%)
Mar 11, 2020 4.171 4.364 3.925 3.978 83,349 -0.40(-9.22%)
Mar 10, 2020 4.276 4.443 3.846 4.382 153,462 +0.48(+12.39%)
Mar 09, 2020 4.189 4.192 3.732 3.899 168,852 -0.51(-11.55%)
Mar 06, 2020 4.391 4.637 4.364 4.408 178,105 -0.05(-1.18%)
Mar 05, 2020 4.742 4.751 4.417 4.461 164,092 -0.43(-8.80%)
Mar 04, 2020 4.707 5.357 4.654 4.891 160,780 +0.29(+6.30%)
Mar 03, 2020 4.566 4.777 4.470 4.601 139,044 +0.13(+2.95%)
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.