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
)
87.95
-2.64 (-2.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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
5.281
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%)
Jan 02, 2020
8.170
8.391
8.055
8.329
126,160
+0.19(+2.40%)
Dec 31, 2019
7.975
8.134
7.939
8.134
281,118
+0.12(+1.44%)
Dec 30, 2019
7.993
8.037
7.709
8.019
225,157
-0.02(-0.22%)
Dec 27, 2019
8.321
8.461
7.984
8.037
110,709
-0.29(-3.51%)
Dec 26, 2019
8.258
8.569
8.223
8.329
183,069
+0.07(+0.86%)
Dec 24, 2019
8.170
8.418
8.148
8.258
33,630
+0.13(+1.64%)
Dec 23, 2019
8.117
8.276
8.064
8.126
164,341
-0.03(-0.33%)
Dec 20, 2019
8.205
8.400
7.975
8.152
150,433
+0.04(+0.44%)
Dec 19, 2019
7.700
8.329
7.674
8.117
296,442
+0.39(+5.05%)
Dec 18, 2019
7.532
7.851
7.355
7.727
236,135
+0.12(+1.51%)
Dec 17, 2019
7.753
7.869
7.461
7.612
274,702
-0.18(-2.28%)
Dec 16, 2019
7.815
7.931
7.558
7.789
308,329
+0.20(+2.69%)
Dec 13, 2019
7.665
7.683
7.222
7.585
130,910
-0.07(-0.93%)
Dec 12, 2019
7.426
7.966
7.195
7.656
400,109
+0.18(+2.37%)
Dec 11, 2019
6.655
7.594
6.655
7.479
317,447
+0.74(+10.91%)
Dec 10, 2019
6.504
6.894
6.220
6.743
255,815
+0.27(+4.10%)
Dec 09, 2019
6.141
6.513
6.008
6.477
466,298
+0.39(+6.40%)
Dec 06, 2019
6.105
6.203
6.026
6.088
258,208
+0.02(+0.29%)
Dec 05, 2019
6.008
6.105
5.893
6.070
253,852
+0.06(+1.03%)
Dec 04, 2019
5.981
6.141
5.921
6.008
281,356
+0.03(+0.44%)
Dec 03, 2019
5.955
6.194
5.884
5.981
901,763
+0.13(+2.27%)
Dec 02, 2019
6.203
6.203
5.795
5.848
510,665
-0.31(-5.04%)
Nov 29, 2019
5.582
6.158
5.565
6.158
405,144
+0.61(+11.02%)
Nov 27, 2019
5.503
5.600
5.184
5.547
1,006,653
+0.17(+3.13%)
Nov 26, 2019
5.122
5.494
5.024
5.379
1,026,374
+0.36(+7.24%)
Nov 25, 2019
5.193
5.272
4.971
5.015
826,129
-0.03(-0.53%)
Nov 22, 2019
4.962
5.184
4.745
5.042
3,219,484
-1.74(-25.62%)
Nov 21, 2019
8.196
8.196
6.433
6.779
128,808
-1.49(-18.01%)
Nov 20, 2019
8.959
9.047
8.161
8.267
58,565
-0.70(-7.82%)
Nov 19, 2019
9.365
9.365
8.841
8.969
20,058
-0.16(-1.73%)
Nov 18, 2019
8.861
9.187
8.755
9.127
38,967
-0.62(-6.36%)
Nov 15, 2019
9.526
10.14
9.526
9.747
28,213
+0.09(+0.92%)
Nov 14, 2019
10.46
10.46
9.632
9.659
13,834
-0.68(-6.60%)
Nov 13, 2019
10.07
10.55
9.778
10.34
29,200
+0.65(+6.67%)
Nov 12, 2019
9.791
9.907
9.570
9.694
13,806
+0.07(+0.74%)
Nov 11, 2019
9.986
9.986
8.675
9.623
24,236
-0.41(-4.06%)
Nov 08, 2019
10.46
10.98
9.969
10.03
12,188
-0.51(-4.79%)
Nov 07, 2019
10.64
10.89
10.18
10.54
38,057
-0.11(-1.00%)
Nov 06, 2019
10.94
11.15
10.56
10.64
27,045
-0.34(-3.07%)
Nov 05, 2019
10.72
11.07
10.64
10.98
52,534
+0.70(+6.81%)
Nov 04, 2019
9.659
10.60
9.659
10.28
39,476
+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
.