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

Danaos Corporation (NY: DAC )

85.98 +0.32 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2019 9.704 9.704 9.159 9.295 20,559 -0.57(-5.82%)
Oct 30, 2019 9.869 9.991 9.800 9.869 9,884 +0.00(+0.00%)
Oct 29, 2019 10.42 10.42 9.835 9.869 28,057 -0.57(-5.42%)
Oct 28, 2019 10.18 10.52 10.17 10.44 11,264 +0.25(+2.48%)
Oct 25, 2019 10.17 10.44 10.13 10.18 18,728 -0.36(-3.39%)
Oct 24, 2019 10.70 10.70 10.01 10.54 26,694 -0.22(-2.02%)
Oct 23, 2019 10.30 10.76 9.852 10.76 12,551 +0.46(+4.48%)
Oct 22, 2019 10.69 10.69 9.652 10.30 73,809 -0.50(-4.60%)
Oct 21, 2019 10.86 10.92 10.66 10.79 13,016 -0.07(-0.63%)
Oct 18, 2019 10.76 11.42 10.64 10.86 50,326 +0.07(+0.63%)
Oct 17, 2019 10.97 10.99 10.57 10.79 32,401 +0.08(+0.73%)
Oct 16, 2019 10.64 10.82 10.36 10.71 23,275 +0.08(+0.74%)
Oct 15, 2019 10.44 10.98 10.36 10.64 31,679 +0.12(+1.16%)
Oct 14, 2019 9.800 10.87 9.722 10.51 36,380 +0.81(+8.34%)
Oct 11, 2019 9.426 9.748 9.312 9.704 72,846 +0.68(+7.52%)
Oct 10, 2019 7.833 9.521 7.721 9.025 124,441 +1.19(+15.22%)
Oct 09, 2019 7.833 7.833 7.659 7.833 81,863 +0.17(+2.27%)
Oct 08, 2019 7.668 7.816 7.528 7.659 38,946 +0.08(+1.03%)
Oct 07, 2019 7.746 7.833 7.248 7.581 71,054 -0.10(-1.36%)
Oct 04, 2019 7.581 7.763 7.581 7.685 131,790 +0.17(+2.32%)
Oct 03, 2019 7.615 7.781 7.398 7.511 10,799 -0.10(-1.37%)
Oct 02, 2019 7.763 7.781 7.485 7.615 20,863 -0.08(-1.02%)
Oct 01, 2019 7.720 7.816 7.517 7.694 21,562 -0.14(-1.78%)
Sep 30, 2019 7.415 7.833 7.267 7.833 57,634 +0.70(+9.76%)
Sep 27, 2019 7.990 8.729 7.137 7.137 213,253 -0.68(-8.69%)
Sep 26, 2019 7.737 7.910 7.589 7.816 25,113 +0.25(+3.34%)
Sep 25, 2019 7.258 7.755 7.258 7.563 27,293 +0.29(+3.95%)
Sep 24, 2019 7.694 7.895 7.024 7.276 125,519 -0.47(-6.07%)
Sep 23, 2019 7.659 8.111 7.659 7.746 199,796 +0.13(+1.71%)
Sep 20, 2019 7.520 7.720 7.258 7.615 10,800 +0.36(+4.92%)
Sep 19, 2019 7.319 7.942 7.093 7.258 85,623 +0.19(+2.69%)
Sep 18, 2019 7.398 7.428 6.989 7.068 14,773 -0.33(-4.46%)
Sep 17, 2019 7.198 7.398 6.876 7.398 29,739 +0.26(+3.66%)
Sep 16, 2019 7.050 7.232 6.997 7.137 17,794 +0.13(+1.86%)
Sep 13, 2019 6.963 7.016 6.745 7.006 15,511 +0.13(+1.90%)
Sep 12, 2019 6.475 6.960 6.475 6.876 48,447 +0.51(+8.07%)
Sep 11, 2019 6.144 6.527 6.144 6.362 38,376 +0.23(+3.69%)
Sep 10, 2019 5.814 6.223 5.796 6.136 28,791 +0.31(+5.38%)
Sep 09, 2019 6.005 6.205 5.796 5.822 11,479 -0.09(-1.47%)
Sep 06, 2019 6.292 6.292 5.788 5.910 19,532 -0.28(-4.50%)
Sep 05, 2019 6.284 6.371 6.132 6.188 3,471 +0.02(+0.28%)
Sep 04, 2019 6.475 6.536 6.136 6.171 18,673 -0.10(-1.66%)
Sep 03, 2019 6.240 6.432 6.175 6.275 6,614 +0.01(+0.14%)
Aug 30, 2019 6.127 6.527 6.109 6.266 32,286 +0.17(+2.86%)
Aug 29, 2019 6.171 6.179 6.031 6.092 5,658 +0.02(+0.29%)
Aug 28, 2019 6.127 6.218 6.066 6.075 2,988 -0.10(-1.69%)
Aug 27, 2019 6.241 6.257 6.101 6.179 4,715 +0.11(+1.87%)
Aug 26, 2019 6.519 6.519 6.066 6.066 6,796 -0.34(-5.36%)
Aug 23, 2019 6.583 6.583 6.356 6.410 2,527 -0.01(-0.21%)
Aug 22, 2019 6.440 6.614 6.391 6.423 8,057 +0.04(+0.59%)
Aug 21, 2019 6.388 6.510 6.353 6.385 4,633 +0.08(+1.26%)
Aug 20, 2019 6.310 6.580 5.997 6.305 12,049 +0.00(+0.07%)
Aug 19, 2019 6.153 6.319 6.023 6.301 7,084 +0.21(+3.43%)
Aug 16, 2019 6.179 6.184 5.944 6.092 5,055 -0.09(-1.41%)
Aug 15, 2019 5.979 6.179 5.979 6.179 13,476 +0.35(+5.97%)
Aug 14, 2019 6.171 6.171 5.788 5.831 8,894 -0.28(-4.56%)
Aug 13, 2019 6.092 6.171 6.092 6.110 1,499 -0.04(-0.71%)
Aug 12, 2019 6.092 6.179 6.092 6.153 9,396 -0.03(-0.42%)
Aug 09, 2019 6.327 6.423 6.179 6.179 5,630 -0.21(-3.27%)
Aug 08, 2019 6.458 6.458 6.353 6.388 1,416 +0.03(+0.55%)
Aug 07, 2019 6.350 6.467 6.350 6.353 2,476 +0.00(+0.00%)
Aug 06, 2019 6.423 6.721 6.144 6.353 10,999 -0.02(-0.27%)
Aug 05, 2019 6.554 6.658 6.240 6.371 9,042 -0.37(-5.55%)
Aug 02, 2019 7.224 7.250 6.569 6.745 14,822 -0.57(-7.75%)
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.