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

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 7.482 7.903 7.332 7.903 57,122 +0.70(+9.76%)
Sep 27, 2019 8.061 8.808 7.201 7.201 211,358 -0.68(-8.69%)
Sep 26, 2019 7.807 7.981 7.657 7.886 24,890 +0.25(+3.34%)
Sep 25, 2019 7.324 7.824 7.324 7.631 27,050 +0.29(+3.95%)
Sep 24, 2019 7.763 7.966 7.087 7.341 124,404 -0.47(-6.07%)
Sep 23, 2019 7.728 8.184 7.728 7.815 198,021 +0.13(+1.71%)
Sep 20, 2019 7.587 7.789 7.324 7.684 10,704 +0.36(+4.92%)
Sep 19, 2019 7.385 8.013 7.157 7.324 84,862 +0.19(+2.69%)
Sep 18, 2019 7.464 7.494 7.051 7.131 14,642 -0.33(-4.46%)
Sep 17, 2019 7.262 7.464 6.937 7.464 29,475 +0.26(+3.66%)
Sep 16, 2019 7.113 7.297 7.060 7.201 17,636 +0.13(+1.86%)
Sep 13, 2019 7.025 7.079 6.806 7.069 15,373 +0.13(+1.90%)
Sep 12, 2019 6.533 7.023 6.533 6.937 48,016 +0.52(+8.07%)
Sep 11, 2019 6.200 6.586 6.200 6.419 38,035 +0.23(+3.69%)
Sep 10, 2019 5.866 6.279 5.848 6.191 28,535 +0.32(+5.38%)
Sep 09, 2019 6.059 6.261 5.848 5.875 11,377 -0.09(-1.47%)
Sep 06, 2019 6.349 6.349 5.840 5.963 19,359 -0.28(-4.50%)
Sep 05, 2019 6.340 6.428 6.187 6.244 3,440 +0.02(+0.28%)
Sep 04, 2019 6.533 6.595 6.191 6.226 18,507 -0.11(-1.66%)
Sep 03, 2019 6.296 6.489 6.230 6.331 6,555 +0.01(+0.14%)
Aug 30, 2019 6.182 6.586 6.164 6.323 31,999 +0.18(+2.86%)
Aug 29, 2019 6.226 6.235 6.085 6.147 5,608 +0.02(+0.29%)
Aug 28, 2019 6.182 6.274 6.121 6.129 2,961 -0.11(-1.69%)
Aug 27, 2019 6.297 6.313 6.156 6.235 4,673 +0.11(+1.87%)
Aug 26, 2019 6.577 6.577 6.121 6.121 6,735 -0.35(-5.36%)
Aug 23, 2019 6.642 6.642 6.413 6.467 2,505 -0.01(-0.21%)
Aug 22, 2019 6.498 6.674 6.448 6.481 7,986 +0.04(+0.59%)
Aug 21, 2019 6.445 6.568 6.410 6.442 4,592 +0.08(+1.26%)
Aug 20, 2019 6.366 6.639 6.050 6.362 11,942 +0.00(+0.07%)
Aug 19, 2019 6.208 6.375 6.077 6.358 7,021 +0.21(+3.43%)
Aug 16, 2019 6.235 6.240 5.998 6.147 5,010 -0.09(-1.41%)
Aug 15, 2019 6.033 6.235 6.033 6.235 13,356 +0.35(+5.97%)
Aug 14, 2019 6.226 6.226 5.840 5.883 8,815 -0.28(-4.56%)
Aug 13, 2019 6.147 6.226 6.147 6.164 1,486 -0.04(-0.71%)
Aug 12, 2019 6.147 6.235 6.147 6.208 9,312 -0.03(-0.42%)
Aug 09, 2019 6.384 6.481 6.235 6.235 5,580 -0.21(-3.27%)
Aug 08, 2019 6.516 6.516 6.410 6.445 1,404 +0.04(+0.55%)
Aug 07, 2019 6.407 6.524 6.407 6.410 2,454 +0.00(+0.00%)
Aug 06, 2019 6.481 6.782 6.200 6.410 10,901 -0.02(-0.27%)
Aug 05, 2019 6.612 6.718 6.296 6.428 8,962 -0.38(-5.55%)
Aug 02, 2019 7.288 7.315 6.628 6.806 14,690 -0.57(-7.75%)
Aug 01, 2019 7.377 7.377 7.377 7.377 279 +0.00(+0.00%)
Jul 31, 2019 7.420 7.464 7.377 7.377 2,120 +0.09(+1.21%)
Jul 30, 2019 7.288 7.288 7.288 7.288 133 +0.00(+0.00%)
Jul 29, 2019 7.508 7.508 7.288 7.288 4,473 -0.20(-2.70%)
Jul 26, 2019 7.420 7.526 7.306 7.490 6,035 +0.20(+2.77%)
Jul 25, 2019 7.464 7.728 7.253 7.288 5,920 -0.25(-3.26%)
Jul 24, 2019 7.622 7.850 7.394 7.534 2,156 -0.03(-0.35%)
Jul 23, 2019 7.288 7.692 7.262 7.561 5,786 +0.40(+5.51%)
Jul 22, 2019 7.490 7.490 7.166 7.166 4,216 -0.31(-4.11%)
Jul 19, 2019 7.130 7.473 7.130 7.473 3,302 +0.40(+5.58%)
Jul 18, 2019 7.886 7.894 7.025 7.078 16,462 -0.81(-10.25%)
Jul 17, 2019 8.430 8.430 7.886 7.886 8,633 -0.35(-4.26%)
Jul 16, 2019 8.167 8.281 8.140 8.237 5,723 +0.12(+1.42%)
Jul 15, 2019 8.395 8.492 8.105 8.122 5,900 -0.13(-1.61%)
Jul 12, 2019 8.184 8.395 8.184 8.254 6,035 +0.00(+0.00%)
Jul 11, 2019 8.342 8.509 8.254 8.254 12,405 +0.00(+0.00%)
Jul 10, 2019 8.254 8.527 8.254 8.254 6,076 +0.03(+0.32%)
Jul 09, 2019 8.035 8.518 8.035 8.228 10,988 +0.25(+3.19%)
Jul 08, 2019 7.807 8.144 7.807 7.973 5,573 +0.23(+2.95%)
Jul 05, 2019 7.728 7.886 7.657 7.745 9,793 +0.09(+1.15%)
Jul 03, 2019 7.991 8.123 7.569 7.657 8,427 -0.25(-3.22%)
Jul 02, 2019 7.526 7.956 7.376 7.912 19,910 +0.61(+8.29%)
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.