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: 7:00 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 (%)
Oct 31, 2019
9.874
9.874
9.320
9.458
20,205
-0.58(-5.82%)
Oct 30, 2019
10.04
10.17
9.971
10.04
9,714
+0.00(+0.00%)
Oct 29, 2019
10.60
10.60
10.01
10.04
27,574
-0.58(-5.42%)
Oct 28, 2019
10.36
10.71
10.35
10.62
11,070
+0.26(+2.48%)
Oct 25, 2019
10.35
10.62
10.30
10.36
18,406
-0.36(-3.39%)
Oct 24, 2019
10.88
10.88
10.18
10.72
26,235
-0.22(-2.02%)
Oct 23, 2019
10.48
10.95
10.02
10.95
12,335
+0.47(+4.48%)
Oct 22, 2019
10.87
10.87
9.821
10.48
72,539
-0.50(-4.60%)
Oct 21, 2019
11.05
11.11
10.85
10.98
12,793
-0.07(-0.63%)
Oct 18, 2019
10.95
11.62
10.83
11.05
49,460
+0.07(+0.63%)
Oct 17, 2019
11.16
11.18
10.76
10.98
31,844
+0.08(+0.73%)
Oct 16, 2019
10.82
11.01
10.54
10.90
22,874
+0.08(+0.74%)
Oct 15, 2019
10.63
11.18
10.54
10.82
31,133
+0.12(+1.16%)
Oct 14, 2019
9.971
11.06
9.892
10.70
35,754
+0.82(+8.34%)
Oct 11, 2019
9.591
9.918
9.475
9.874
71,593
+0.69(+7.52%)
Oct 10, 2019
7.970
9.688
7.856
9.183
122,300
+1.21(+15.22%)
Oct 09, 2019
7.970
7.970
7.793
7.970
80,455
+0.18(+2.27%)
Oct 08, 2019
7.802
7.952
7.660
7.793
38,276
+0.08(+1.03%)
Oct 07, 2019
7.881
7.970
7.375
7.713
69,831
-0.11(-1.36%)
Oct 04, 2019
7.713
7.899
7.713
7.819
129,522
+0.18(+2.32%)
Oct 03, 2019
7.749
7.917
7.527
7.642
10,613
-0.11(-1.37%)
Oct 02, 2019
7.899
7.917
7.616
7.749
20,504
-0.08(-1.02%)
Oct 01, 2019
7.855
7.952
7.649
7.828
21,191
-0.14(-1.78%)
Sep 30, 2019
7.545
7.970
7.394
7.970
56,643
+0.71(+9.76%)
Sep 27, 2019
8.129
8.882
7.262
7.262
209,584
-0.69(-8.69%)
Sep 26, 2019
7.873
8.048
7.722
7.952
24,681
+0.26(+3.34%)
Sep 25, 2019
7.386
7.890
7.386
7.696
26,823
+0.29(+3.95%)
Sep 24, 2019
7.828
8.033
7.146
7.403
123,360
-0.48(-6.07%)
Sep 23, 2019
7.793
8.253
7.793
7.881
196,359
+0.13(+1.71%)
Sep 20, 2019
7.651
7.855
7.386
7.749
10,614
+0.36(+4.92%)
Sep 19, 2019
7.448
8.081
7.217
7.386
84,150
+0.19(+2.69%)
Sep 18, 2019
7.527
7.558
7.111
7.192
14,519
-0.34(-4.46%)
Sep 17, 2019
7.324
7.527
6.996
7.527
29,227
+0.27(+3.66%)
Sep 16, 2019
7.173
7.359
7.120
7.262
17,488
+0.13(+1.86%)
Sep 13, 2019
7.084
7.138
6.863
7.129
15,244
+0.13(+1.90%)
Sep 12, 2019
6.589
7.082
6.589
6.996
47,613
+0.52(+8.07%)
Sep 11, 2019
6.252
6.642
6.252
6.473
37,716
+0.23(+3.69%)
Sep 10, 2019
5.916
6.332
5.898
6.243
28,296
+0.32(+5.38%)
Sep 09, 2019
6.110
6.314
5.898
5.924
11,282
-0.09(-1.47%)
Sep 06, 2019
6.403
6.403
5.889
6.013
19,196
-0.28(-4.50%)
Sep 05, 2019
6.394
6.482
6.239
6.296
3,411
+0.02(+0.28%)
Sep 04, 2019
6.589
6.650
6.243
6.279
18,352
-0.11(-1.66%)
Sep 03, 2019
6.349
6.544
6.283
6.385
6,500
+0.01(+0.14%)
Aug 30, 2019
6.234
6.642
6.216
6.376
31,731
+0.18(+2.86%)
Aug 29, 2019
6.279
6.287
6.137
6.199
5,561
+0.02(+0.29%)
Aug 28, 2019
6.234
6.327
6.172
6.181
2,937
-0.11(-1.69%)
Aug 27, 2019
6.350
6.366
6.208
6.287
4,634
+0.12(+1.87%)
Aug 26, 2019
6.633
6.633
6.172
6.172
6,679
-0.35(-5.36%)
Aug 23, 2019
6.698
6.698
6.467
6.522
2,484
-0.01(-0.21%)
Aug 22, 2019
6.553
6.730
6.503
6.535
7,919
+0.04(+0.59%)
Aug 21, 2019
6.500
6.624
6.465
6.497
4,554
+0.08(+1.26%)
Aug 20, 2019
6.420
6.695
6.102
6.416
11,842
+0.00(+0.07%)
Aug 19, 2019
6.261
6.429
6.128
6.411
6,962
+0.21(+3.43%)
Aug 16, 2019
6.287
6.293
6.048
6.199
4,968
-0.09(-1.41%)
Aug 15, 2019
6.084
6.287
6.084
6.287
13,244
+0.35(+5.97%)
Aug 14, 2019
6.279
6.279
5.889
5.933
8,741
-0.28(-4.56%)
Aug 13, 2019
6.199
6.279
6.199
6.217
1,473
-0.04(-0.71%)
Aug 12, 2019
6.199
6.287
6.199
6.261
9,234
-0.03(-0.42%)
Aug 09, 2019
6.438
6.535
6.287
6.287
5,533
-0.21(-3.27%)
Aug 08, 2019
6.571
6.571
6.465
6.500
1,392
+0.04(+0.55%)
Aug 07, 2019
6.461
6.580
6.461
6.465
2,433
+0.00(+0.00%)
Aug 06, 2019
6.535
6.839
6.252
6.465
10,810
-0.02(-0.27%)
Aug 05, 2019
6.668
6.775
6.349
6.482
8,887
-0.38(-5.55%)
Aug 02, 2019
7.350
7.377
6.684
6.863
14,567
-0.58(-7.75%)
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
.