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
)
83.25
+0.43 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
Apr 30, 2020
4.322
4.375
4.074
4.224
56,529
-0.06(-1.45%)
Apr 29, 2020
4.251
4.392
4.198
4.286
91,136
+0.02(+0.41%)
Apr 28, 2020
4.649
4.755
4.029
4.268
148,468
-0.23(-5.12%)
Apr 27, 2020
4.233
4.676
4.233
4.499
129,524
+0.30(+7.17%)
Apr 24, 2020
4.251
4.251
4.100
4.198
31,392
+0.00(+0.00%)
Apr 23, 2020
4.029
4.242
4.029
4.198
94,133
+0.23(+5.80%)
Apr 22, 2020
4.038
4.171
3.941
3.967
34,152
-0.02(-0.44%)
Apr 21, 2020
4.313
4.391
3.888
3.985
65,180
-0.35(-7.98%)
Apr 20, 2020
4.304
4.552
4.153
4.330
65,680
+0.01(+0.21%)
Apr 17, 2020
4.091
4.322
4.068
4.322
86,724
+0.33(+8.20%)
Apr 16, 2020
4.091
4.091
3.781
3.994
59,405
-0.11(-2.59%)
Apr 15, 2020
4.136
4.186
3.896
4.100
72,750
-0.23(-5.32%)
Apr 14, 2020
4.286
4.415
4.136
4.330
77,705
+0.22(+5.39%)
Apr 13, 2020
4.295
4.410
3.824
4.109
158,054
+0.20(+5.22%)
Apr 09, 2020
3.525
3.941
3.525
3.905
150,526
+0.44(+12.79%)
Apr 08, 2020
3.312
3.525
3.259
3.463
75,390
+0.19(+5.96%)
Apr 07, 2020
3.232
3.525
3.188
3.268
120,740
+0.15(+4.83%)
Apr 06, 2020
3.108
3.277
3.055
3.117
147,128
+0.21(+7.32%)
Apr 03, 2020
3.091
3.184
2.852
2.905
95,984
-0.20(-6.55%)
Apr 02, 2020
3.392
3.409
2.922
3.108
127,384
-0.28(-8.36%)
Apr 01, 2020
3.347
3.525
3.303
3.392
72,869
-0.15(-4.25%)
Mar 31, 2020
3.631
3.790
3.365
3.542
83,630
-0.07(-1.96%)
Mar 30, 2020
3.463
3.719
3.374
3.613
104,948
+0.14(+4.08%)
Mar 27, 2020
3.569
3.675
3.330
3.471
148,380
-0.21(-5.77%)
Mar 26, 2020
3.277
4.020
3.029
3.684
186,449
+0.55(+17.51%)
Mar 25, 2020
3.179
3.418
2.878
3.135
203,661
+0.14(+4.73%)
Mar 24, 2020
2.754
3.064
2.701
2.993
134,175
+0.49(+19.43%)
Mar 23, 2020
2.480
2.834
2.418
2.506
105,467
+0.04(+1.80%)
Mar 20, 2020
2.869
3.542
2.214
2.462
269,547
-0.42(-14.46%)
Mar 19, 2020
2.852
3.077
2.790
2.878
49,890
+0.03(+0.93%)
Mar 18, 2020
3.073
3.206
2.811
2.852
98,976
-0.36(-11.29%)
Mar 17, 2020
3.011
4.056
2.975
3.215
176,260
+0.32(+11.01%)
Mar 16, 2020
3.560
3.624
2.887
2.896
146,458
-0.93(-24.31%)
Mar 13, 2020
3.772
3.967
3.657
3.826
28,456
+0.23(+6.40%)
Mar 12, 2020
3.604
3.832
3.454
3.595
198,005
-0.42(-10.38%)
Mar 11, 2020
4.206
4.401
3.958
4.012
82,650
-0.41(-9.22%)
Mar 10, 2020
4.313
4.481
3.879
4.419
152,174
+0.49(+12.39%)
Mar 09, 2020
4.224
4.228
3.764
3.932
167,435
-0.51(-11.55%)
Mar 06, 2020
4.428
4.676
4.401
4.446
176,611
-0.05(-1.18%)
Mar 05, 2020
4.782
4.791
4.454
4.499
162,715
-0.43(-8.80%)
Mar 04, 2020
4.747
5.402
4.693
4.933
159,431
+0.29(+6.30%)
Mar 03, 2020
4.605
4.817
4.508
4.640
137,877
+0.13(+2.95%)
Mar 02, 2020
4.569
4.632
4.428
4.508
177,110
+0.04(+0.99%)
Feb 28, 2020
4.428
4.729
4.180
4.463
238,380
-0.18(-3.82%)
Feb 27, 2020
5.119
5.127
4.605
4.640
439,500
-0.58(-11.19%)
Feb 26, 2020
5.216
5.544
5.216
5.225
116,982
+0.02(+0.34%)
Feb 25, 2020
5.579
5.579
5.181
5.207
423,252
-0.40(-7.11%)
Feb 24, 2020
5.340
5.798
5.340
5.606
240,397
-0.09(-1.56%)
Feb 21, 2020
5.951
5.951
5.676
5.694
108,293
-0.26(-4.32%)
Feb 20, 2020
6.163
6.199
5.924
5.951
91,409
-0.15(-2.47%)
Feb 19, 2020
5.986
6.296
5.951
6.102
107,001
+0.19(+3.30%)
Feb 18, 2020
6.066
6.066
5.632
5.907
190,196
-0.16(-2.63%)
Feb 14, 2020
6.057
6.093
5.854
6.066
136,297
-0.05(-0.87%)
Feb 13, 2020
6.199
6.208
5.774
6.119
200,731
-0.08(-1.29%)
Feb 12, 2020
5.597
6.199
5.579
6.199
379,687
+0.65(+11.64%)
Feb 11, 2020
5.712
5.774
5.366
5.552
525,377
+0.45(+8.85%)
Feb 10, 2020
5.260
5.304
5.048
5.101
139,332
-0.18(-3.36%)
Feb 07, 2020
5.154
5.322
5.123
5.278
99,598
+0.12(+2.23%)
Feb 06, 2020
5.862
5.862
5.145
5.163
144,330
-0.56(-9.75%)
Feb 05, 2020
5.163
5.845
5.163
5.721
194,702
+0.52(+10.05%)
Feb 04, 2020
5.074
5.296
5.012
5.198
84,870
+0.20(+4.08%)
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
.