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
)
88.20
+1.92 (+2.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2020
3.633
3.793
3.367
3.544
83,579
-0.07(-1.96%)
Mar 30, 2020
3.465
3.722
3.376
3.615
104,883
+0.14(+4.08%)
Mar 27, 2020
3.571
3.677
3.332
3.474
148,289
-0.21(-5.77%)
Mar 26, 2020
3.279
4.023
3.030
3.686
186,334
+0.55(+17.51%)
Mar 25, 2020
3.181
3.420
2.880
3.137
203,535
+0.14(+4.73%)
Mar 24, 2020
2.756
3.066
2.703
2.995
134,092
+0.49(+19.43%)
Mar 23, 2020
2.481
2.836
2.419
2.508
105,402
+0.04(+1.80%)
Mar 20, 2020
2.871
3.544
2.215
2.463
269,381
-0.42(-14.46%)
Mar 19, 2020
2.853
3.079
2.791
2.880
49,859
+0.03(+0.93%)
Mar 18, 2020
3.075
3.208
2.813
2.853
98,916
-0.36(-11.29%)
Mar 17, 2020
3.013
4.058
2.977
3.217
176,151
+0.32(+11.01%)
Mar 16, 2020
3.562
3.626
2.889
2.898
146,368
-0.93(-24.31%)
Mar 13, 2020
3.775
3.970
3.660
3.828
28,439
+0.23(+6.40%)
Mar 12, 2020
3.606
3.834
3.456
3.598
197,884
-0.42(-10.38%)
Mar 11, 2020
4.209
4.404
3.961
4.014
82,599
-0.41(-9.22%)
Mar 10, 2020
4.315
4.484
3.881
4.422
152,081
+0.49(+12.39%)
Mar 09, 2020
4.227
4.230
3.766
3.934
167,332
-0.51(-11.55%)
Mar 06, 2020
4.431
4.679
4.404
4.448
176,502
-0.05(-1.18%)
Mar 05, 2020
4.785
4.794
4.457
4.501
162,615
-0.43(-8.80%)
Mar 04, 2020
4.750
5.405
4.696
4.936
159,333
+0.29(+6.30%)
Mar 03, 2020
4.608
4.820
4.510
4.643
137,792
+0.13(+2.95%)
Mar 02, 2020
4.572
4.635
4.431
4.510
177,001
+0.04(+0.99%)
Feb 28, 2020
4.431
4.732
4.182
4.466
238,233
-0.18(-3.82%)
Feb 27, 2020
5.122
5.131
4.608
4.643
439,230
-0.58(-11.19%)
Feb 26, 2020
5.219
5.547
5.219
5.228
116,910
+0.02(+0.34%)
Feb 25, 2020
5.582
5.582
5.184
5.210
422,991
-0.40(-7.11%)
Feb 24, 2020
5.343
5.802
5.343
5.609
240,249
-0.09(-1.56%)
Feb 21, 2020
5.955
5.955
5.680
5.698
108,226
-0.26(-4.32%)
Feb 20, 2020
6.167
6.203
5.928
5.955
91,353
-0.15(-2.47%)
Feb 19, 2020
5.990
6.300
5.955
6.105
106,935
+0.19(+3.30%)
Feb 18, 2020
6.070
6.070
5.636
5.910
190,079
-0.16(-2.63%)
Feb 14, 2020
6.061
6.096
5.857
6.070
136,214
-0.05(-0.87%)
Feb 13, 2020
6.203
6.212
5.777
6.123
200,608
-0.08(-1.29%)
Feb 12, 2020
5.600
6.203
5.582
6.203
379,454
+0.65(+11.64%)
Feb 11, 2020
5.715
5.777
5.370
5.556
525,054
+0.45(+8.85%)
Feb 10, 2020
5.263
5.308
5.051
5.104
139,246
-0.18(-3.36%)
Feb 07, 2020
5.157
5.325
5.126
5.281
99,536
+0.12(+2.23%)
Feb 06, 2020
5.866
5.866
5.148
5.166
144,241
-0.56(-9.75%)
Feb 05, 2020
5.166
5.848
5.166
5.724
194,583
+0.52(+10.05%)
Feb 04, 2020
5.077
5.299
5.015
5.201
84,818
+0.20(+4.08%)
Feb 03, 2020
4.944
5.184
4.883
4.998
124,088
+0.03(+0.53%)
Jan 31, 2020
5.281
5.331
4.900
4.971
141,969
-0.38(-7.12%)
Jan 30, 2020
5.822
5.839
5.312
5.352
114,513
-0.49(-8.35%)
Jan 29, 2020
6.034
6.131
5.777
5.839
88,418
-0.12(-1.93%)
Jan 28, 2020
5.831
5.972
5.689
5.955
103,848
+0.16(+2.75%)
Jan 27, 2020
6.105
6.105
5.777
5.795
145,296
-0.40(-6.44%)
Jan 24, 2020
6.495
6.495
6.105
6.194
92,539
-0.30(-4.64%)
Jan 23, 2020
6.300
6.513
6.096
6.495
107,530
+0.12(+1.81%)
Jan 22, 2020
6.734
6.784
6.309
6.380
125,736
-0.36(-5.39%)
Jan 21, 2020
7.541
7.541
6.690
6.743
153,911
-0.80(-10.58%)
Jan 17, 2020
7.727
7.886
7.461
7.541
130,232
-0.19(-2.41%)
Jan 16, 2020
7.922
8.205
7.691
7.727
277,941
-0.19(-2.35%)
Jan 15, 2020
8.028
8.028
7.833
7.913
92,926
-0.13(-1.65%)
Jan 14, 2020
7.913
8.205
7.913
8.046
92,375
+0.10(+1.23%)
Jan 13, 2020
8.258
8.258
7.759
7.948
165,297
-0.30(-3.65%)
Jan 10, 2020
8.365
8.498
8.126
8.250
82,834
-0.11(-1.27%)
Jan 09, 2020
8.365
8.462
8.064
8.356
114,081
-0.01(-0.11%)
Jan 08, 2020
8.515
8.702
8.329
8.365
156,748
-0.12(-1.46%)
Jan 07, 2020
8.515
8.719
8.409
8.489
144,599
-0.03(-0.31%)
Jan 06, 2020
8.126
8.560
7.842
8.515
218,524
+0.37(+4.57%)
Jan 03, 2020
8.223
8.285
7.842
8.143
164,427
-0.19(-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
.