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

Danaos Corporation (NY: DAC )

90.61 -1.29 (-1.40%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 13, 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 (%)
Mar 31, 2020 3.603 3.761 3.339 3.515 84,286 -0.07(-1.96%)
Mar 30, 2020 3.436 3.690 3.348 3.585 105,771 +0.14(+4.08%)
Mar 27, 2020 3.541 3.646 3.304 3.444 149,544 -0.21(-5.77%)
Mar 26, 2020 3.251 3.989 3.005 3.655 187,911 +0.54(+17.51%)
Mar 25, 2020 3.154 3.392 2.856 3.110 205,258 +0.14(+4.73%)
Mar 24, 2020 2.733 3.040 2.680 2.970 135,227 +0.48(+19.43%)
Mar 23, 2020 2.460 2.812 2.399 2.487 106,294 +0.04(+1.80%)
Mar 20, 2020 2.847 3.515 2.197 2.443 271,660 -0.41(-14.46%)
Mar 19, 2020 2.829 3.053 2.768 2.856 50,281 +0.03(+0.93%)
Mar 18, 2020 3.049 3.181 2.789 2.829 99,753 -0.36(-11.29%)
Mar 17, 2020 2.987 4.024 2.952 3.190 177,642 +0.32(+11.01%)
Mar 16, 2020 3.532 3.595 2.864 2.873 147,607 -0.92(-24.31%)
Mar 13, 2020 3.743 3.936 3.629 3.796 28,679 +0.23(+6.40%)
Mar 12, 2020 3.576 3.802 3.427 3.567 199,558 -0.41(-10.38%)
Mar 11, 2020 4.174 4.367 3.928 3.980 83,298 -0.40(-9.22%)
Mar 10, 2020 4.279 4.446 3.849 4.385 153,368 +0.48(+12.39%)
Mar 09, 2020 4.191 4.195 3.734 3.901 168,748 -0.51(-11.55%)
Mar 06, 2020 4.393 4.639 4.367 4.411 177,996 -0.05(-1.18%)
Mar 05, 2020 4.745 4.754 4.420 4.464 163,991 -0.43(-8.80%)
Mar 04, 2020 4.710 5.360 4.657 4.894 160,681 +0.29(+6.30%)
Mar 03, 2020 4.569 4.780 4.472 4.604 138,958 +0.13(+2.95%)
Mar 02, 2020 4.534 4.596 4.393 4.472 178,499 +0.04(+0.99%)
Feb 28, 2020 4.393 4.692 4.147 4.428 240,249 -0.18(-3.82%)
Feb 27, 2020 5.079 5.088 4.569 4.604 442,947 -0.58(-11.19%)
Feb 26, 2020 5.175 5.500 5.175 5.184 117,899 +0.02(+0.34%)
Feb 25, 2020 5.536 5.536 5.140 5.167 426,571 -0.40(-7.11%)
Feb 24, 2020 5.298 5.753 5.298 5.562 242,282 -0.09(-1.56%)
Feb 21, 2020 5.905 5.905 5.632 5.650 109,142 -0.25(-4.32%)
Feb 20, 2020 6.116 6.151 5.878 5.905 92,126 -0.15(-2.47%)
Feb 19, 2020 5.940 6.247 5.905 6.054 107,840 +0.19(+3.30%)
Feb 18, 2020 6.019 6.019 5.588 5.861 191,687 -0.16(-2.63%)
Feb 14, 2020 6.010 6.045 5.808 6.019 137,366 -0.05(-0.87%)
Feb 13, 2020 6.151 6.159 5.729 6.072 202,305 -0.08(-1.29%)
Feb 12, 2020 5.553 6.151 5.536 6.151 382,665 +0.64(+11.64%)
Feb 11, 2020 5.667 5.729 5.325 5.509 529,497 +0.45(+8.85%)
Feb 10, 2020 5.219 5.263 5.008 5.061 140,424 -0.18(-3.36%)
Feb 07, 2020 5.114 5.281 5.083 5.237 100,379 +0.11(+2.23%)
Feb 06, 2020 5.817 5.817 5.105 5.123 145,462 -0.55(-9.75%)
Feb 05, 2020 5.123 5.799 5.123 5.676 196,229 +0.52(+10.05%)
Feb 04, 2020 5.035 5.254 4.973 5.158 85,536 +0.20(+4.08%)
Feb 03, 2020 4.903 5.140 4.842 4.956 125,138 +0.03(+0.53%)
Jan 31, 2020 5.237 5.287 4.859 4.929 143,171 -0.38(-7.12%)
Jan 30, 2020 5.773 5.790 5.268 5.307 115,482 -0.48(-8.35%)
Jan 29, 2020 5.984 6.080 5.729 5.790 89,166 -0.11(-1.93%)
Jan 28, 2020 5.782 5.922 5.641 5.905 104,727 +0.16(+2.75%)
Jan 27, 2020 6.054 6.054 5.729 5.747 146,526 -0.40(-6.44%)
Jan 24, 2020 6.441 6.441 6.054 6.142 93,322 -0.30(-4.64%)
Jan 23, 2020 6.247 6.458 6.045 6.441 108,440 +0.11(+1.81%)
Jan 22, 2020 6.678 6.727 6.256 6.326 126,800 -0.36(-5.39%)
Jan 21, 2020 7.477 7.477 6.634 6.687 155,214 -0.79(-10.58%)
Jan 17, 2020 7.662 7.820 7.398 7.477 131,334 -0.18(-2.41%)
Jan 16, 2020 7.855 8.136 7.627 7.662 280,293 -0.18(-2.35%)
Jan 15, 2020 7.961 7.961 7.767 7.847 93,713 -0.13(-1.65%)
Jan 14, 2020 7.847 8.136 7.847 7.978 93,156 +0.10(+1.23%)
Jan 13, 2020 8.189 8.189 7.694 7.882 166,696 -0.30(-3.65%)
Jan 10, 2020 8.295 8.426 8.057 8.180 83,535 -0.11(-1.27%)
Jan 09, 2020 8.295 8.391 7.996 8.286 115,046 -0.01(-0.11%)
Jan 08, 2020 8.444 8.629 8.259 8.295 158,075 -0.12(-1.46%)
Jan 07, 2020 8.444 8.646 8.339 8.418 145,822 -0.03(-0.31%)
Jan 06, 2020 8.057 8.488 7.776 8.444 220,374 +0.37(+4.57%)
Jan 03, 2020 8.154 8.216 7.776 8.075 165,818 -0.18(-2.23%)
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.