Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

95.34 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 03, 2020 3.075 3.216 3.049 3.190 430,431 +0.11(+3.71%)
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%)
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.