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 (%)
Dec 31, 2020
18.99
18.99
18.99
294,526
+0.75(+4.13%)
Dec 30, 2020
18.21
18.96
18.00
18.24
294,526
+0.22(+1.23%)
Dec 29, 2020
18.71
18.82
17.45
18.01
356,254
-0.62(-3.33%)
Dec 28, 2020
18.87
19.50
18.44
18.63
595,533
+0.02(+0.10%)
Dec 24, 2020
19.18
19.26
18.44
18.62
307,187
-0.30(-1.59%)
Dec 23, 2020
17.80
19.15
17.80
18.92
552,382
+1.12(+6.27%)
Dec 22, 2020
18.61
18.63
17.28
17.80
613,592
-0.57(-3.09%)
Dec 21, 2020
17.76
18.51
17.54
18.37
563,641
+0.37(+2.07%)
Dec 18, 2020
17.01
18.90
16.97
18.00
885,335
+1.02(+6.00%)
Dec 17, 2020
16.66
17.10
15.64
16.98
578,926
+0.43(+2.57%)
Dec 16, 2020
16.73
16.83
15.74
16.55
511,756
-0.01(-0.05%)
Dec 15, 2020
15.39
16.56
15.11
16.56
499,805
+1.29(+8.47%)
Dec 14, 2020
16.36
17.12
15.08
15.27
1,301,113
-0.34(-2.16%)
Dec 11, 2020
14.28
15.93
14.19
15.60
1,059,694
+1.35(+9.45%)
Dec 10, 2020
12.85
14.30
12.74
14.26
906,204
+1.26(+9.68%)
Dec 09, 2020
13.29
13.29
12.63
13.00
630,800
+0.24(+1.88%)
Dec 08, 2020
12.60
12.98
12.47
12.76
329,321
+0.10(+0.77%)
Dec 07, 2020
12.64
13.22
12.41
12.66
467,826
+0.26(+2.07%)
Dec 04, 2020
11.75
12.56
11.64
12.41
535,038
+0.81(+6.95%)
Dec 03, 2020
11.65
11.86
11.44
11.60
346,583
+0.09(+0.77%)
Dec 02, 2020
10.99
11.76
10.75
11.51
346,576
+0.42(+3.75%)
Dec 01, 2020
11.70
11.92
11.04
11.09
531,817
-0.33(-2.87%)
Nov 30, 2020
11.92
12.63
11.40
11.42
588,939
-0.47(-3.95%)
Nov 27, 2020
12.15
12.30
11.33
11.89
371,965
+0.06(+0.52%)
Nov 25, 2020
10.80
12.09
10.78
11.83
773,046
+0.97(+8.89%)
Nov 24, 2020
10.82
11.30
10.41
10.86
3,115,637
-2.29(-17.39%)
Nov 23, 2020
12.58
13.47
12.56
13.15
400,757
+0.69(+5.55%)
Nov 20, 2020
13.28
13.28
12.25
12.46
336,754
-0.62(-4.74%)
Nov 19, 2020
12.68
13.27
12.62
13.08
220,356
+0.19(+1.51%)
Nov 18, 2020
13.73
14.13
12.78
12.88
760,486
-0.41(-3.07%)
Nov 17, 2020
11.78
13.62
11.76
13.29
814,294
+1.53(+13.04%)
Nov 16, 2020
10.26
12.05
10.26
11.76
565,149
+1.73(+17.23%)
Nov 13, 2020
9.570
10.33
9.570
10.03
144,791
+0.51(+5.40%)
Nov 12, 2020
10.71
10.72
9.348
9.517
364,063
-1.23(-11.46%)
Nov 11, 2020
10.45
11.01
10.32
10.75
359,788
+0.33(+3.15%)
Nov 10, 2020
9.499
11.01
9.304
10.42
613,435
+1.48(+16.55%)
Nov 09, 2020
8.772
9.207
8.693
8.941
358,496
+0.67(+8.15%)
Nov 06, 2020
8.595
8.746
7.523
8.267
256,628
+0.11(+1.30%)
Nov 05, 2020
7.966
8.329
7.966
8.161
156,304
+0.30(+3.83%)
Nov 04, 2020
7.886
8.179
7.585
7.860
152,243
-0.04(-0.56%)
Nov 03, 2020
7.603
8.010
7.585
7.904
104,333
+0.40(+5.31%)
Nov 02, 2020
7.266
7.620
7.186
7.505
122,242
+0.23(+3.17%)
Oct 30, 2020
7.372
7.488
7.000
7.275
152,239
-0.27(-3.53%)
Oct 29, 2020
7.523
7.683
7.310
7.541
116,577
-0.05(-0.70%)
Oct 28, 2020
7.922
7.922
7.514
7.594
130,243
-0.52(-6.44%)
Oct 27, 2020
7.665
8.188
7.665
8.117
164,426
+0.47(+6.14%)
Oct 26, 2020
8.090
8.232
7.355
7.647
373,186
-0.65(-7.80%)
Oct 23, 2020
8.267
8.418
8.117
8.294
108,790
+0.06(+0.75%)
Oct 22, 2020
8.533
8.764
8.196
8.232
208,005
-0.30(-3.53%)
Oct 21, 2020
8.710
8.737
8.418
8.533
146,996
-0.19(-2.23%)
Oct 20, 2020
8.250
8.755
8.214
8.728
175,280
+0.58(+7.18%)
Oct 19, 2020
8.418
8.595
8.019
8.143
231,877
-0.06(-0.76%)
Oct 16, 2020
8.400
8.595
8.072
8.205
284,052
-0.09(-1.07%)
Oct 15, 2020
7.727
8.400
7.690
8.294
331,386
+0.53(+6.85%)
Oct 14, 2020
7.895
8.108
7.594
7.762
344,554
+0.05(+0.69%)
Oct 13, 2020
7.807
7.842
7.355
7.709
195,844
-0.03(-0.34%)
Oct 12, 2020
7.532
7.931
7.514
7.736
355,258
+0.28(+3.80%)
Oct 09, 2020
7.798
7.931
7.142
7.452
434,485
-0.48(-6.03%)
Oct 08, 2020
6.929
8.019
6.912
7.931
383,491
+1.06(+15.48%)
Oct 07, 2020
7.080
7.275
6.841
6.867
221,064
-0.03(-0.39%)
Oct 06, 2020
7.532
7.541
6.779
6.894
263,485
-0.66(-8.69%)
Oct 05, 2020
7.948
8.046
7.293
7.550
306,907
-0.25(-3.18%)
Oct 02, 2020
6.796
7.913
6.548
7.798
279,876
+0.81(+11.53%)
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
.