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
)
80.74
-0.99 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019
5.483
6.049
5.466
6.049
412,490
+0.60(+11.02%)
Nov 27, 2019
5.405
5.500
5.091
5.448
1,024,905
+0.17(+3.13%)
Nov 26, 2019
5.030
5.396
4.935
5.283
1,044,984
+0.36(+7.24%)
Nov 25, 2019
5.100
5.178
4.883
4.926
841,108
-0.03(-0.53%)
Nov 22, 2019
4.874
5.091
4.661
4.952
3,277,860
-1.71(-25.62%)
Nov 21, 2019
8.050
8.050
6.319
6.658
131,144
-1.46(-18.01%)
Nov 20, 2019
8.799
8.886
8.016
8.120
59,627
-0.69(-7.82%)
Nov 19, 2019
9.198
9.198
8.684
8.809
20,422
-0.16(-1.73%)
Nov 18, 2019
8.703
9.023
8.599
8.964
39,673
-0.61(-6.36%)
Nov 15, 2019
9.356
9.957
9.356
9.574
28,724
+0.09(+0.92%)
Nov 14, 2019
10.27
10.27
9.460
9.487
14,085
-0.67(-6.60%)
Nov 13, 2019
9.896
10.37
9.604
10.16
29,730
+0.64(+6.67%)
Nov 12, 2019
9.617
9.730
9.399
9.521
14,056
+0.07(+0.74%)
Nov 11, 2019
9.809
9.809
8.520
9.452
24,675
-0.40(-4.06%)
Nov 08, 2019
10.27
10.78
9.791
9.852
12,409
-0.50(-4.79%)
Nov 07, 2019
10.45
10.70
10.00
10.35
38,747
-0.10(-1.00%)
Nov 06, 2019
10.75
10.95
10.38
10.45
27,535
-0.33(-3.07%)
Nov 05, 2019
10.53
10.87
10.45
10.78
53,486
+0.69(+6.81%)
Nov 04, 2019
9.487
10.41
9.487
10.10
40,191
+0.74(+7.91%)
Nov 01, 2019
8.982
9.521
8.939
9.356
39,870
+0.06(+0.66%)
Oct 31, 2019
9.704
9.704
9.159
9.295
20,559
-0.57(-5.82%)
Oct 30, 2019
9.869
9.991
9.800
9.869
9,884
+0.00(+0.00%)
Oct 29, 2019
10.42
10.42
9.835
9.869
28,057
-0.57(-5.42%)
Oct 28, 2019
10.18
10.52
10.17
10.44
11,264
+0.25(+2.48%)
Oct 25, 2019
10.17
10.44
10.13
10.18
18,728
-0.36(-3.39%)
Oct 24, 2019
10.70
10.70
10.01
10.54
26,694
-0.22(-2.02%)
Oct 23, 2019
10.30
10.76
9.852
10.76
12,551
+0.46(+4.48%)
Oct 22, 2019
10.69
10.69
9.652
10.30
73,809
-0.50(-4.60%)
Oct 21, 2019
10.86
10.92
10.66
10.79
13,016
-0.07(-0.63%)
Oct 18, 2019
10.76
11.42
10.64
10.86
50,326
+0.07(+0.63%)
Oct 17, 2019
10.97
10.99
10.57
10.79
32,401
+0.08(+0.73%)
Oct 16, 2019
10.64
10.82
10.36
10.71
23,275
+0.08(+0.74%)
Oct 15, 2019
10.44
10.98
10.36
10.64
31,679
+0.12(+1.16%)
Oct 14, 2019
9.800
10.87
9.722
10.51
36,380
+0.81(+8.34%)
Oct 11, 2019
9.426
9.748
9.312
9.704
72,846
+0.68(+7.52%)
Oct 10, 2019
7.833
9.521
7.721
9.025
124,441
+1.19(+15.22%)
Oct 09, 2019
7.833
7.833
7.659
7.833
81,863
+0.17(+2.27%)
Oct 08, 2019
7.668
7.816
7.528
7.659
38,946
+0.08(+1.03%)
Oct 07, 2019
7.746
7.833
7.248
7.581
71,054
-0.10(-1.36%)
Oct 04, 2019
7.581
7.763
7.581
7.685
131,790
+0.17(+2.32%)
Oct 03, 2019
7.615
7.781
7.398
7.511
10,799
-0.10(-1.37%)
Oct 02, 2019
7.763
7.781
7.485
7.615
20,863
-0.08(-1.02%)
Oct 01, 2019
7.720
7.816
7.517
7.694
21,562
-0.14(-1.78%)
Sep 30, 2019
7.415
7.833
7.267
7.833
57,634
+0.70(+9.76%)
Sep 27, 2019
7.990
8.729
7.137
7.137
213,253
-0.68(-8.69%)
Sep 26, 2019
7.737
7.910
7.589
7.816
25,113
+0.25(+3.34%)
Sep 25, 2019
7.258
7.755
7.258
7.563
27,293
+0.29(+3.95%)
Sep 24, 2019
7.694
7.895
7.024
7.276
125,519
-0.47(-6.07%)
Sep 23, 2019
7.659
8.111
7.659
7.746
199,796
+0.13(+1.71%)
Sep 20, 2019
7.520
7.720
7.258
7.615
10,800
+0.36(+4.92%)
Sep 19, 2019
7.319
7.942
7.093
7.258
85,623
+0.19(+2.69%)
Sep 18, 2019
7.398
7.428
6.989
7.068
14,773
-0.33(-4.46%)
Sep 17, 2019
7.198
7.398
6.876
7.398
29,739
+0.26(+3.66%)
Sep 16, 2019
7.050
7.232
6.997
7.137
17,794
+0.13(+1.86%)
Sep 13, 2019
6.963
7.016
6.745
7.006
15,511
+0.13(+1.90%)
Sep 12, 2019
6.475
6.960
6.475
6.876
48,447
+0.51(+8.07%)
Sep 11, 2019
6.144
6.527
6.144
6.362
38,376
+0.23(+3.69%)
Sep 10, 2019
5.814
6.223
5.796
6.136
28,791
+0.31(+5.38%)
Sep 09, 2019
6.005
6.205
5.796
5.822
11,479
-0.09(-1.47%)
Sep 06, 2019
6.292
6.292
5.788
5.910
19,532
-0.28(-4.50%)
Sep 05, 2019
6.284
6.371
6.132
6.188
3,471
+0.02(+0.28%)
Sep 04, 2019
6.475
6.536
6.136
6.171
18,673
-0.10(-1.66%)
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
.