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
)
94.30
-1.12 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020
5.278
5.328
4.897
4.968
142,057
-0.38(-7.12%)
Jan 30, 2020
5.818
5.836
5.309
5.349
114,584
-0.49(-8.35%)
Jan 29, 2020
6.031
6.128
5.774
5.836
88,472
-0.12(-1.93%)
Jan 28, 2020
5.827
5.969
5.685
5.951
103,912
+0.16(+2.75%)
Jan 27, 2020
6.102
6.102
5.774
5.792
145,386
-0.40(-6.44%)
Jan 24, 2020
6.491
6.491
6.102
6.190
92,596
-0.30(-4.64%)
Jan 23, 2020
6.296
6.509
6.093
6.491
107,596
+0.12(+1.81%)
Jan 22, 2020
6.730
6.780
6.305
6.376
125,814
-0.36(-5.39%)
Jan 21, 2020
7.536
7.536
6.686
6.739
154,006
-0.80(-10.58%)
Jan 17, 2020
7.722
7.881
7.456
7.536
130,313
-0.19(-2.41%)
Jan 16, 2020
7.917
8.200
7.687
7.722
278,112
-0.19(-2.35%)
Jan 15, 2020
8.023
8.023
7.828
7.908
92,984
-0.13(-1.65%)
Jan 14, 2020
7.908
8.200
7.908
8.041
92,431
+0.10(+1.23%)
Jan 13, 2020
8.253
8.253
7.754
7.943
165,399
-0.30(-3.65%)
Jan 10, 2020
8.360
8.493
8.121
8.245
82,885
-0.11(-1.27%)
Jan 09, 2020
8.360
8.457
8.059
8.351
114,151
-0.01(-0.11%)
Jan 08, 2020
8.510
8.696
8.324
8.360
156,845
-0.12(-1.46%)
Jan 07, 2020
8.510
8.714
8.404
8.484
144,688
-0.03(-0.31%)
Jan 06, 2020
8.121
8.555
7.837
8.510
218,659
+0.37(+4.57%)
Jan 03, 2020
8.218
8.280
7.837
8.138
164,528
-0.19(-2.23%)
Jan 02, 2020
8.165
8.386
8.050
8.324
126,237
+0.19(+2.40%)
Dec 31, 2019
7.970
8.129
7.935
8.129
281,291
+0.12(+1.44%)
Dec 30, 2019
7.988
8.032
7.704
8.014
225,295
-0.02(-0.22%)
Dec 27, 2019
8.315
8.455
7.979
8.032
110,777
-0.29(-3.51%)
Dec 26, 2019
8.253
8.563
8.218
8.324
183,182
+0.07(+0.86%)
Dec 24, 2019
8.165
8.413
8.143
8.253
33,651
+0.13(+1.64%)
Dec 23, 2019
8.112
8.271
8.059
8.121
164,442
-0.03(-0.33%)
Dec 20, 2019
8.200
8.395
7.970
8.147
150,526
+0.04(+0.44%)
Dec 19, 2019
7.696
8.324
7.669
8.112
296,624
+0.39(+5.05%)
Dec 18, 2019
7.527
7.846
7.350
7.722
236,281
+0.12(+1.51%)
Dec 17, 2019
7.749
7.864
7.456
7.607
274,871
-0.18(-2.28%)
Dec 16, 2019
7.811
7.926
7.554
7.784
308,518
+0.20(+2.69%)
Dec 13, 2019
7.660
7.678
7.217
7.580
130,990
-0.07(-0.93%)
Dec 12, 2019
7.421
7.961
7.191
7.651
400,355
+0.18(+2.37%)
Dec 11, 2019
6.651
7.589
6.651
7.474
317,643
+0.74(+10.91%)
Dec 10, 2019
6.500
6.890
6.217
6.739
255,972
+0.27(+4.10%)
Dec 09, 2019
6.137
6.509
6.004
6.473
466,585
+0.39(+6.40%)
Dec 06, 2019
6.102
6.199
6.022
6.084
258,367
+0.02(+0.29%)
Dec 05, 2019
6.004
6.102
5.889
6.066
254,008
+0.06(+1.03%)
Dec 04, 2019
5.978
6.137
5.917
6.004
281,529
+0.03(+0.44%)
Dec 03, 2019
5.951
6.190
5.880
5.978
902,318
+0.13(+2.27%)
Dec 02, 2019
6.199
6.199
5.792
5.845
510,979
-0.31(-5.04%)
Nov 29, 2019
5.579
6.155
5.561
6.155
405,393
+0.61(+11.02%)
Nov 27, 2019
5.499
5.597
5.181
5.544
1,007,272
+0.17(+3.13%)
Nov 26, 2019
5.119
5.490
5.021
5.375
1,027,005
+0.36(+7.24%)
Nov 25, 2019
5.189
5.269
4.968
5.012
826,637
-0.03(-0.53%)
Nov 22, 2019
4.959
5.181
4.742
5.039
3,221,465
-1.74(-25.62%)
Nov 21, 2019
8.191
8.191
6.429
6.775
128,887
-1.49(-18.01%)
Nov 20, 2019
8.953
9.042
8.156
8.262
58,601
-0.70(-7.82%)
Nov 19, 2019
9.359
9.359
8.836
8.963
20,070
-0.16(-1.73%)
Nov 18, 2019
8.856
9.181
8.749
9.121
38,991
-0.62(-6.36%)
Nov 15, 2019
9.520
10.13
9.520
9.741
28,230
+0.09(+0.92%)
Nov 14, 2019
10.45
10.45
9.626
9.653
13,843
-0.68(-6.60%)
Nov 13, 2019
10.07
10.55
9.772
10.33
29,218
+0.65(+6.67%)
Nov 12, 2019
9.785
9.901
9.564
9.688
13,814
+0.07(+0.74%)
Nov 11, 2019
9.980
9.980
8.670
9.617
24,251
-0.41(-4.06%)
Nov 08, 2019
10.45
10.97
9.963
10.02
12,195
-0.50(-4.79%)
Nov 07, 2019
10.64
10.89
10.18
10.53
38,080
-0.11(-1.00%)
Nov 06, 2019
10.94
11.14
10.56
10.64
27,061
-0.34(-3.07%)
Nov 05, 2019
10.72
11.06
10.64
10.97
52,566
+0.70(+6.81%)
Nov 04, 2019
9.653
10.59
9.653
10.27
39,500
+0.75(+7.91%)
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
.