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
)
91.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 29, 2020
3.734
3.734
3.515
3.541
70,788
-0.19(-5.18%)
May 28, 2020
3.893
3.910
3.708
3.734
57,610
-0.14(-3.63%)
May 27, 2020
3.690
3.885
3.612
3.875
128,234
+0.29(+8.09%)
May 26, 2020
3.629
3.717
3.550
3.585
123,565
-0.04(-1.21%)
May 22, 2020
3.690
3.690
3.488
3.629
85,014
-0.03(-0.72%)
May 21, 2020
3.708
3.761
3.620
3.655
77,041
-0.01(-0.24%)
May 20, 2020
3.673
3.822
3.594
3.664
119,001
+0.04(+0.97%)
May 19, 2020
3.989
4.112
3.515
3.629
289,358
+0.00(+0.00%)
May 18, 2020
3.400
3.690
3.304
3.629
343,388
+0.28(+8.40%)
May 15, 2020
3.295
3.444
3.295
3.348
105,614
+0.05(+1.60%)
May 14, 2020
3.374
3.409
3.269
3.295
150,002
-0.13(-3.85%)
May 13, 2020
3.585
3.608
3.409
3.427
67,503
-0.11(-2.99%)
May 12, 2020
3.875
3.954
3.453
3.532
91,986
-0.33(-8.43%)
May 11, 2020
3.954
3.963
3.646
3.857
106,171
-0.09(-2.23%)
May 08, 2020
3.567
3.954
3.559
3.945
75,455
+0.48(+13.96%)
May 07, 2020
3.365
3.603
3.365
3.462
60,197
+0.14(+4.23%)
May 06, 2020
3.480
3.480
3.251
3.321
89,653
-0.11(-3.32%)
May 05, 2020
3.717
3.839
3.409
3.436
97,731
-0.25(-6.90%)
May 04, 2020
3.778
3.875
3.673
3.690
57,629
-0.19(-4.98%)
May 01, 2020
4.130
4.130
3.690
3.884
92,184
-0.31(-7.34%)
Apr 30, 2020
4.288
4.341
4.042
4.191
56,972
-0.06(-1.45%)
Apr 29, 2020
4.218
4.358
4.165
4.253
91,851
+0.02(+0.41%)
Apr 28, 2020
4.613
4.718
3.998
4.235
149,633
-0.23(-5.12%)
Apr 27, 2020
4.200
4.639
4.200
4.464
130,540
+0.30(+7.17%)
Apr 24, 2020
4.218
4.218
4.068
4.165
31,638
+0.00(+0.00%)
Apr 23, 2020
3.998
4.209
3.998
4.165
94,871
+0.23(+5.80%)
Apr 22, 2020
4.007
4.139
3.910
3.936
34,420
-0.02(-0.44%)
Apr 21, 2020
4.279
4.357
3.857
3.954
65,691
-0.34(-7.98%)
Apr 20, 2020
4.270
4.516
4.121
4.297
66,195
+0.01(+0.20%)
Apr 17, 2020
4.059
4.288
4.037
4.288
87,404
+0.33(+8.20%)
Apr 16, 2020
4.059
4.059
3.752
3.963
59,871
-0.11(-2.59%)
Apr 15, 2020
4.103
4.153
3.866
4.068
73,321
-0.23(-5.32%)
Apr 14, 2020
4.253
4.380
4.103
4.297
78,315
+0.22(+5.39%)
Apr 13, 2020
4.262
4.376
3.794
4.077
159,294
+0.20(+5.22%)
Apr 09, 2020
3.497
3.910
3.497
3.875
151,706
+0.44(+12.79%)
Apr 08, 2020
3.286
3.497
3.233
3.436
75,981
+0.19(+5.96%)
Apr 07, 2020
3.207
3.497
3.163
3.242
121,687
+0.15(+4.83%)
Apr 06, 2020
3.084
3.251
3.031
3.093
148,282
+0.21(+7.32%)
Apr 03, 2020
3.067
3.159
2.829
2.882
96,737
-0.20(-6.55%)
Apr 02, 2020
3.365
3.383
2.900
3.084
128,383
-0.28(-8.35%)
Apr 01, 2020
3.321
3.497
3.277
3.365
73,440
-0.15(-4.25%)
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%)
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
.