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

Danaos Corporation (NY: DAC )

91.96 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 3.075 3.075 2.987 3.075 90,705 -0.02(-0.57%)
Jul 30, 2020 3.075 3.102 2.970 3.093 129,443 -0.04(-1.12%)
Jul 29, 2020 3.075 3.181 3.075 3.128 94,729 -0.04(-1.11%)
Jul 28, 2020 3.075 3.259 3.058 3.163 101,869 +0.00(+0.00%)
Jul 27, 2020 3.119 3.324 3.110 3.163 104,330 +0.09(+2.86%)
Jul 24, 2020 2.987 3.146 2.987 3.075 83,876 +0.02(+0.57%)
Jul 23, 2020 3.049 3.242 3.031 3.058 152,112 +0.04(+1.46%)
Jul 22, 2020 3.023 3.172 2.970 3.014 136,208 +0.02(+0.59%)
Jul 21, 2020 3.031 3.119 2.996 2.996 48,681 +0.03(+0.89%)
Jul 20, 2020 3.023 3.027 2.970 2.970 29,453 -0.03(-0.88%)
Jul 17, 2020 3.040 3.110 2.970 2.996 51,099 -0.03(-0.87%)
Jul 16, 2020 3.040 3.110 3.014 3.023 45,117 -0.02(-0.58%)
Jul 15, 2020 3.146 3.154 3.031 3.040 40,762 +0.01(+0.29%)
Jul 14, 2020 3.068 3.068 2.970 3.031 60,854 -0.02(-0.58%)
Jul 13, 2020 3.084 3.115 3.031 3.049 62,199 -0.05(-1.70%)
Jul 10, 2020 3.084 3.258 3.080 3.102 62,480 +0.03(+0.86%)
Jul 09, 2020 3.128 3.128 2.926 3.075 86,463 -0.04(-1.41%)
Jul 08, 2020 3.190 3.216 3.075 3.119 58,466 -0.04(-1.11%)
Jul 07, 2020 3.207 3.216 3.102 3.154 101,356 -0.04(-1.37%)
Jul 06, 2020 3.295 3.359 3.181 3.198 49,322 -0.02(-0.55%)
Jul 02, 2020 3.295 3.418 3.172 3.216 23,785 +0.01(+0.27%)
Jul 01, 2020 3.277 3.384 3.172 3.207 61,049 -0.07(-2.14%)
Jun 30, 2020 3.304 3.348 3.216 3.277 25,192 -0.05(-1.58%)
Jun 29, 2020 3.339 3.427 3.242 3.330 31,897 +0.04(+1.34%)
Jun 26, 2020 3.348 3.357 3.172 3.286 80,690 -0.08(-2.35%)
Jun 25, 2020 3.277 3.422 3.075 3.365 103,948 +0.08(+2.41%)
Jun 24, 2020 3.339 3.365 3.128 3.286 125,732 -0.09(-2.60%)
Jun 23, 2020 3.567 3.620 3.339 3.374 143,501 -0.11(-3.03%)
Jun 22, 2020 3.532 3.620 3.409 3.480 148,748 -0.06(-1.74%)
Jun 19, 2020 3.734 3.752 3.471 3.541 118,588 -0.09(-2.42%)
Jun 18, 2020 3.655 3.783 3.576 3.629 95,555 -0.09(-2.36%)
Jun 17, 2020 3.717 3.853 3.559 3.717 112,417 +0.04(+1.20%)
Jun 16, 2020 3.928 3.967 3.541 3.673 106,330 -0.02(-0.48%)
Jun 15, 2020 3.400 3.857 3.383 3.690 104,000 +0.20(+5.79%)
Jun 12, 2020 3.576 3.603 3.427 3.488 89,681 +0.06(+1.79%)
Jun 11, 2020 3.629 3.629 3.383 3.427 164,779 -0.37(-9.72%)
Jun 10, 2020 4.095 4.095 3.682 3.796 111,441 -0.30(-7.30%)
Jun 09, 2020 4.130 4.147 3.901 4.095 148,483 -0.11(-2.51%)
Jun 08, 2020 3.884 4.218 3.796 4.200 196,910 +0.35(+9.13%)
Jun 05, 2020 3.954 4.042 3.708 3.849 210,090 -0.01(-0.23%)
Jun 04, 2020 3.805 3.919 3.680 3.857 81,988 +0.04(+1.15%)
Jun 03, 2020 3.638 3.910 3.638 3.813 114,750 +0.24(+6.63%)
Jun 02, 2020 3.559 3.629 3.515 3.576 36,622 +0.02(+0.49%)
Jun 01, 2020 3.515 3.651 3.515 3.559 29,773 +0.02(+0.50%)
May 29, 2020 3.734 3.734 3.515 3.541 70,788 -0.19(-5.18%)
May 28, 2020 3.893 3.910 3.708 3.734 57,610 -0.14(-3.63%)
May 27, 2020 3.690 3.885 3.612 3.875 128,234 +0.29(+8.09%)
May 26, 2020 3.629 3.717 3.550 3.585 123,565 -0.04(-1.21%)
May 22, 2020 3.690 3.690 3.488 3.629 85,014 -0.03(-0.72%)
May 21, 2020 3.708 3.761 3.620 3.655 77,041 -0.01(-0.24%)
May 20, 2020 3.673 3.822 3.594 3.664 119,001 +0.04(+0.97%)
May 19, 2020 3.989 4.112 3.515 3.629 289,358 +0.00(+0.00%)
May 18, 2020 3.400 3.690 3.304 3.629 343,388 +0.28(+8.40%)
May 15, 2020 3.295 3.444 3.295 3.348 105,614 +0.05(+1.60%)
May 14, 2020 3.374 3.409 3.269 3.295 150,002 -0.13(-3.85%)
May 13, 2020 3.585 3.608 3.409 3.427 67,503 -0.11(-2.99%)
May 12, 2020 3.875 3.954 3.453 3.532 91,986 -0.33(-8.43%)
May 11, 2020 3.954 3.963 3.646 3.857 106,171 -0.09(-2.23%)
May 08, 2020 3.567 3.954 3.559 3.945 75,455 +0.48(+13.96%)
May 07, 2020 3.365 3.603 3.365 3.462 60,197 +0.14(+4.23%)
May 06, 2020 3.480 3.480 3.251 3.321 89,653 -0.11(-3.32%)
May 05, 2020 3.717 3.839 3.409 3.436 97,731 -0.25(-6.90%)
May 04, 2020 3.778 3.875 3.673 3.690 57,629 -0.19(-4.98%)
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.