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

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2016 4.040 4.060 3.810 3.950 78,828 -0.09(-2.23%)
Apr 28, 2016 4.060 4.150 3.970 4.040 98,142 -0.02(-0.49%)
Apr 27, 2016 4.000 4.100 3.990 4.060 77,670 +0.06(+1.50%)
Apr 26, 2016 3.980 4.000 3.910 4.000 33,192 +0.02(+0.50%)
Apr 25, 2016 4.000 4.060 3.980 3.980 32,032 +0.00(+0.00%)
Apr 22, 2016 3.990 4.032 3.960 3.980 25,737 -0.01(-0.25%)
Apr 21, 2016 4.050 4.084 3.980 3.990 68,105 -0.02(-0.50%)
Apr 20, 2016 4.090 4.100 4.010 4.010 28,983 +0.01(+0.25%)
Apr 19, 2016 4.050 4.150 4.000 4.000 39,636 -0.02(-0.50%)
Apr 18, 2016 3.910 4.140 3.910 4.020 39,236 +0.14(+3.61%)
Apr 15, 2016 4.100 4.129 3.880 3.880 35,106 -0.14(-3.48%)
Apr 14, 2016 4.280 4.350 4.000 4.020 49,510 -0.27(-6.29%)
Apr 13, 2016 4.100 4.350 4.100 4.290 72,703 +0.23(+5.67%)
Apr 12, 2016 4.100 4.150 4.060 4.060 10,553 -0.01(-0.25%)
Apr 11, 2016 4.000 4.140 3.979 4.070 51,826 +0.18(+4.63%)
Apr 08, 2016 3.850 4.000 3.850 3.890 42,056 +0.15(+4.01%)
Apr 07, 2016 3.761 3.930 3.700 3.740 83,728 +0.00(+0.00%)
Apr 06, 2016 3.610 3.780 3.600 3.740 64,098 +0.16(+4.47%)
Apr 05, 2016 3.620 3.760 3.550 3.580 80,305 -0.11(-2.98%)
Apr 04, 2016 3.760 3.800 3.680 3.690 52,224 -0.07(-1.86%)
Apr 01, 2016 3.820 3.820 3.720 3.760 42,135 -0.04(-1.05%)
Mar 31, 2016 3.850 3.954 3.780 3.800 99,912 +0.00(+0.00%)
Mar 30, 2016 3.890 3.900 3.790 3.800 34,036 -0.05(-1.30%)
Mar 29, 2016 3.960 3.980 3.860 3.850 80,610 -0.08(-2.04%)
Mar 28, 2016 4.060 4.100 3.910 3.930 26,255 -0.17(-4.15%)
Mar 24, 2016 4.020 4.100 4.100 4.100 14,600 +0.07(+1.74%)
Mar 23, 2016 4.140 4.140 4.000 4.030 21,234 -0.06(-1.47%)
Mar 22, 2016 4.350 4.350 4.090 4.090 45,724 -0.18(-4.22%)
Mar 21, 2016 4.300 4.380 4.250 4.270 20,710 -0.14(-3.17%)
Mar 18, 2016 4.300 4.450 4.236 4.410 41,891 +0.11(+2.56%)
Mar 17, 2016 4.221 4.320 4.221 4.300 43,712 +0.07(+1.65%)
Mar 16, 2016 4.180 4.260 4.080 4.230 40,165 +0.03(+0.71%)
Mar 15, 2016 4.250 4.280 4.170 4.200 28,034 +0.01(+0.24%)
Mar 14, 2016 4.190 4.350 4.120 4.190 79,110 +0.12(+2.95%)
Mar 11, 2016 4.170 4.170 4.030 4.070 48,279 -0.07(-1.69%)
Mar 10, 2016 4.120 4.180 4.040 4.140 35,996 +0.02(+0.49%)
Mar 09, 2016 4.240 4.300 4.080 4.120 62,743 -0.05(-1.20%)
Mar 08, 2016 4.280 4.340 4.140 4.170 39,532 -0.20(-4.58%)
Mar 07, 2016 4.230 4.620 4.160 4.370 151,276 +0.19(+4.55%)
Mar 04, 2016 4.200 4.255 4.140 4.180 117,239 -0.02(-0.48%)
Mar 03, 2016 4.250 4.360 4.180 4.200 137,273 -0.13(-3.00%)
Mar 02, 2016 4.340 4.420 4.310 4.330 22,692 -0.07(-1.59%)
Mar 01, 2016 4.430 4.530 4.360 4.400 28,684 -0.03(-0.68%)
Feb 29, 2016 4.490 4.510 4.400 4.430 35,501 -0.02(-0.45%)
Feb 26, 2016 4.590 4.600 4.430 4.450 21,818 -0.15(-3.26%)
Feb 25, 2016 4.720 4.726 4.520 4.600 18,767 -0.09(-1.92%)
Feb 24, 2016 4.600 4.690 4.370 4.690 28,007 +0.00(+0.00%)
Feb 23, 2016 4.590 4.700 4.580 4.690 37,047 +0.10(+2.18%)
Feb 22, 2016 4.580 4.700 4.580 4.590 21,541 -0.05(-1.08%)
Feb 19, 2016 4.760 4.760 4.600 4.640 20,989 -0.05(-1.07%)
Feb 18, 2016 4.850 4.850 4.610 4.690 22,089 -0.11(-2.29%)
Feb 17, 2016 4.960 4.960 4.680 4.800 51,807 +0.09(+1.91%)
Feb 16, 2016 4.760 4.810 4.680 4.710 24,416 +0.05(+1.07%)
Feb 12, 2016 4.670 4.660 4.660 4.660 50,200 +0.01(+0.22%)
Feb 11, 2016 4.910 4.980 4.650 4.650 22,435 -0.31(-6.25%)
Feb 10, 2016 5.130 5.130 4.960 4.960 22,391 -0.17(-3.31%)
Feb 09, 2016 5.115 5.130 4.899 5.130 22,564 +0.01(+0.20%)
Feb 08, 2016 5.230 5.440 5.120 5.120 47,399 -0.18(-3.40%)
Feb 05, 2016 5.190 5.370 5.102 5.300 31,003 +0.21(+4.23%)
Feb 04, 2016 4.950 5.290 4.950 5.085 56,664 +0.03(+0.49%)
Feb 03, 2016 5.090 5.324 4.980 5.060 68,031 -0.13(-2.50%)
Feb 02, 2016 5.280 5.280 4.960 5.190 37,157 -0.23(-4.24%)
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.