Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danaos Corporation
(NY:
DAC
)
88.00
-2.59 (-2.86%)
Streaming Delayed Price
Updated: 1:51 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
7.372
7.488
7.000
7.275
152,239
-0.27(-3.53%)
Oct 29, 2020
7.523
7.683
7.310
7.541
116,577
-0.05(-0.70%)
Oct 28, 2020
7.922
7.922
7.514
7.594
130,243
-0.52(-6.44%)
Oct 27, 2020
7.665
8.188
7.665
8.117
164,426
+0.47(+6.14%)
Oct 26, 2020
8.090
8.232
7.355
7.647
373,186
-0.65(-7.80%)
Oct 23, 2020
8.267
8.418
8.117
8.294
108,790
+0.06(+0.75%)
Oct 22, 2020
8.533
8.764
8.196
8.232
208,005
-0.30(-3.53%)
Oct 21, 2020
8.710
8.737
8.418
8.533
146,996
-0.19(-2.23%)
Oct 20, 2020
8.250
8.755
8.214
8.728
175,280
+0.58(+7.18%)
Oct 19, 2020
8.418
8.595
8.019
8.143
231,877
-0.06(-0.76%)
Oct 16, 2020
8.400
8.595
8.072
8.205
284,052
-0.09(-1.07%)
Oct 15, 2020
7.727
8.400
7.690
8.294
331,386
+0.53(+6.85%)
Oct 14, 2020
7.895
8.108
7.594
7.762
344,554
+0.05(+0.69%)
Oct 13, 2020
7.807
7.842
7.355
7.709
195,844
-0.03(-0.34%)
Oct 12, 2020
7.532
7.931
7.514
7.736
355,258
+0.28(+3.80%)
Oct 09, 2020
7.798
7.931
7.142
7.452
434,485
-0.48(-6.03%)
Oct 08, 2020
6.929
8.019
6.912
7.931
383,491
+1.06(+15.48%)
Oct 07, 2020
7.080
7.275
6.841
6.867
221,064
-0.03(-0.39%)
Oct 06, 2020
7.532
7.541
6.779
6.894
263,485
-0.66(-8.69%)
Oct 05, 2020
7.948
8.046
7.293
7.550
306,907
-0.25(-3.18%)
Oct 02, 2020
6.796
7.913
6.548
7.798
279,876
+0.81(+11.53%)
Oct 01, 2020
6.637
7.036
6.597
6.991
233,545
+0.49(+7.49%)
Sep 30, 2020
6.185
6.690
6.185
6.504
383,381
+0.23(+3.67%)
Sep 29, 2020
5.990
6.584
5.990
6.274
264,261
+0.33(+5.51%)
Sep 28, 2020
5.547
6.008
5.503
5.946
228,711
+0.51(+9.46%)
Sep 25, 2020
5.334
5.467
5.263
5.432
58,458
+0.09(+1.66%)
Sep 24, 2020
5.388
5.538
5.131
5.343
117,565
-0.07(-1.31%)
Sep 23, 2020
5.547
5.698
5.361
5.414
158,525
-0.12(-2.24%)
Sep 22, 2020
5.538
5.760
5.503
5.538
128,506
-0.02(-0.32%)
Sep 21, 2020
6.256
6.256
5.405
5.556
500,975
-0.69(-11.06%)
Sep 18, 2020
6.070
6.371
5.769
6.247
235,750
+0.23(+3.83%)
Sep 17, 2020
5.866
6.070
5.689
6.017
111,920
+0.14(+2.41%)
Sep 16, 2020
5.388
6.026
5.255
5.875
355,376
+0.54(+10.13%)
Sep 15, 2020
5.139
5.379
5.117
5.334
187,372
+0.27(+5.24%)
Sep 14, 2020
4.705
5.148
4.683
5.069
380,951
+0.46(+10.00%)
Sep 11, 2020
4.413
4.643
4.369
4.608
208,327
+0.19(+4.42%)
Sep 10, 2020
4.227
4.439
4.227
4.413
96,994
+0.19(+4.40%)
Sep 09, 2020
4.306
4.306
4.116
4.227
49,156
-0.01(-0.21%)
Sep 08, 2020
4.227
4.342
4.120
4.236
83,485
+0.04(+0.84%)
Sep 04, 2020
4.076
4.289
4.054
4.200
134,972
+0.12(+2.82%)
Sep 03, 2020
4.138
4.191
3.996
4.085
101,358
-0.07(-1.71%)
Sep 02, 2020
4.298
4.298
4.023
4.156
224,428
-0.11(-2.49%)
Sep 01, 2020
4.431
4.431
4.182
4.262
192,219
-0.21(-4.75%)
Aug 31, 2020
4.431
4.679
4.420
4.475
137,569
-0.04(-0.98%)
Aug 28, 2020
4.386
4.687
4.325
4.519
193,092
+0.14(+3.24%)
Aug 27, 2020
4.431
4.537
4.271
4.377
214,652
-0.07(-1.59%)
Aug 26, 2020
4.670
4.670
4.413
4.448
130,991
-0.20(-4.38%)
Aug 25, 2020
4.563
4.683
4.439
4.652
141,784
+0.14(+3.14%)
Aug 24, 2020
4.590
4.626
4.271
4.510
392,858
-0.08(-1.74%)
Aug 21, 2020
4.581
4.767
4.528
4.590
200,089
-0.01(-0.19%)
Aug 20, 2020
4.696
4.741
4.519
4.599
152,531
-0.13(-2.81%)
Aug 19, 2020
4.829
4.918
4.643
4.732
220,420
-0.07(-1.48%)
Aug 18, 2020
5.006
5.006
4.705
4.803
238,572
-0.16(-3.21%)
Aug 17, 2020
4.962
5.051
4.761
4.962
380,797
+0.08(+1.63%)
Aug 14, 2020
4.696
4.953
4.661
4.882
193,543
+0.19(+4.16%)
Aug 13, 2020
4.785
4.953
4.578
4.687
182,361
-0.17(-3.47%)
Aug 12, 2020
4.696
4.856
4.611
4.856
200,975
+0.30(+6.61%)
Aug 11, 2020
4.537
4.829
4.448
4.555
257,400
+0.04(+0.78%)
Aug 10, 2020
4.253
4.608
4.165
4.519
411,689
+0.36(+8.74%)
Aug 07, 2020
3.766
4.289
3.766
4.156
277,506
+0.36(+9.58%)
Aug 06, 2020
3.766
3.846
3.633
3.793
176,481
-0.04(-0.93%)
Aug 05, 2020
4.050
4.103
3.589
3.828
380,134
-0.26(-6.29%)
Aug 04, 2020
3.881
4.298
3.465
4.085
1,479,583
+0.87(+27.00%)
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
.