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 (%)
Sep 30, 2019 7.411 7.828 7.263 7.828 57,670 +0.70(+9.76%)
Sep 27, 2019 7.985 8.724 7.132 7.132 213,385 -0.68(-8.69%)
Sep 26, 2019 7.732 7.905 7.585 7.811 25,129 +0.25(+3.34%)
Sep 25, 2019 7.254 7.750 7.254 7.558 27,310 +0.29(+3.95%)
Sep 24, 2019 7.689 7.890 7.019 7.271 125,597 -0.47(-6.07%)
Sep 23, 2019 7.654 8.106 7.654 7.741 199,919 +0.13(+1.71%)
Sep 20, 2019 7.515 7.715 7.254 7.611 10,807 +0.36(+4.92%)
Sep 19, 2019 7.315 7.937 7.089 7.254 85,675 +0.19(+2.69%)
Sep 18, 2019 7.393 7.423 6.984 7.064 14,782 -0.33(-4.46%)
Sep 17, 2019 7.193 7.393 6.871 7.393 29,757 +0.26(+3.66%)
Sep 16, 2019 7.045 7.228 6.993 7.132 17,805 +0.13(+1.86%)
Sep 13, 2019 6.958 7.011 6.741 7.002 15,521 +0.13(+1.90%)
Sep 12, 2019 6.471 6.956 6.471 6.871 48,477 +0.51(+8.07%)
Sep 11, 2019 6.141 6.523 6.141 6.358 38,400 +0.23(+3.69%)
Sep 10, 2019 5.810 6.219 5.793 6.132 28,809 +0.31(+5.38%)
Sep 09, 2019 6.002 6.202 5.793 5.819 11,486 -0.09(-1.47%)
Sep 06, 2019 6.289 6.289 5.784 5.906 19,544 -0.28(-4.50%)
Sep 05, 2019 6.280 6.367 6.128 6.184 3,473 +0.02(+0.28%)
Sep 04, 2019 6.471 6.532 6.132 6.167 18,684 -0.10(-1.66%)
Sep 03, 2019 6.236 6.428 6.171 6.271 6,618 +0.01(+0.14%)
Aug 30, 2019 6.123 6.523 6.105 6.262 32,306 +0.17(+2.86%)
Aug 29, 2019 6.167 6.176 6.028 6.089 5,662 +0.02(+0.29%)
Aug 28, 2019 6.123 6.215 6.062 6.071 2,990 -0.10(-1.69%)
Aug 27, 2019 6.237 6.253 6.097 6.176 4,718 +0.11(+1.87%)
Aug 26, 2019 6.515 6.515 6.062 6.062 6,800 -0.34(-5.36%)
Aug 23, 2019 6.579 6.579 6.352 6.406 2,529 -0.01(-0.21%)
Aug 22, 2019 6.436 6.610 6.387 6.419 8,062 +0.04(+0.59%)
Aug 21, 2019 6.384 6.506 6.349 6.381 4,636 +0.08(+1.26%)
Aug 20, 2019 6.306 6.576 5.993 6.302 12,056 +0.00(+0.07%)
Aug 19, 2019 6.149 6.315 6.019 6.297 7,089 +0.21(+3.43%)
Aug 16, 2019 6.176 6.181 5.941 6.089 5,058 -0.09(-1.41%)
Aug 15, 2019 5.975 6.176 5.975 6.176 13,484 +0.35(+5.97%)
Aug 14, 2019 6.167 6.167 5.784 5.828 8,899 -0.28(-4.56%)
Aug 13, 2019 6.089 6.167 6.089 6.106 1,500 -0.04(-0.71%)
Aug 12, 2019 6.089 6.176 6.089 6.149 9,402 -0.03(-0.42%)
Aug 09, 2019 6.323 6.419 6.176 6.176 5,633 -0.21(-3.27%)
Aug 08, 2019 6.454 6.454 6.349 6.384 1,417 +0.03(+0.55%)
Aug 07, 2019 6.346 6.463 6.346 6.349 2,477 +0.00(+0.00%)
Aug 06, 2019 6.419 6.717 6.141 6.349 11,006 -0.02(-0.27%)
Aug 05, 2019 6.550 6.654 6.236 6.367 9,048 -0.37(-5.55%)
Aug 02, 2019 7.219 7.245 6.565 6.741 14,831 -0.57(-7.75%)
Aug 01, 2019 7.307 7.307 7.307 7.307 281 +0.00(+0.00%)
Jul 31, 2019 7.350 7.393 7.307 7.307 2,140 +0.09(+1.21%)
Jul 30, 2019 7.219 7.219 7.219 7.219 134 +0.00(+0.00%)
Jul 29, 2019 7.437 7.437 7.219 7.219 4,516 -0.20(-2.70%)
Jul 26, 2019 7.350 7.454 7.237 7.419 6,093 +0.20(+2.77%)
Jul 25, 2019 7.393 7.654 7.184 7.219 5,977 -0.24(-3.26%)
Jul 24, 2019 7.550 7.776 7.324 7.463 2,177 -0.03(-0.35%)
Jul 23, 2019 7.219 7.619 7.193 7.489 5,841 +0.39(+5.51%)
Jul 22, 2019 7.419 7.419 7.097 7.097 4,257 -0.30(-4.11%)
Jul 19, 2019 7.063 7.402 7.063 7.402 3,334 +0.39(+5.58%)
Jul 18, 2019 7.811 7.819 6.958 7.011 16,620 -0.80(-10.24%)
Jul 17, 2019 8.350 8.350 7.811 7.811 8,715 -0.35(-4.26%)
Jul 16, 2019 8.089 8.202 8.063 8.159 5,778 +0.11(+1.42%)
Jul 15, 2019 8.315 8.411 8.028 8.045 5,956 -0.13(-1.61%)
Jul 12, 2019 8.106 8.315 8.106 8.176 6,093 +0.00(+0.00%)
Jul 11, 2019 8.263 8.428 8.176 8.176 12,524 +0.00(+0.00%)
Jul 10, 2019 8.176 8.446 8.176 8.176 6,134 +0.03(+0.32%)
Jul 09, 2019 7.959 8.437 7.959 8.150 11,093 +0.25(+3.19%)
Jul 08, 2019 7.732 8.066 7.732 7.898 5,626 +0.23(+2.95%)
Jul 05, 2019 7.654 7.811 7.585 7.672 9,887 +0.09(+1.15%)
Jul 03, 2019 7.915 8.046 7.498 7.585 8,507 -0.25(-3.22%)
Jul 02, 2019 7.454 7.880 7.306 7.837 20,101 +0.60(+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.