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
)
95.34
+0.80 (+0.85%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2020
4.393
4.692
4.147
4.428
240,249
-0.18(-3.82%)
Feb 27, 2020
5.079
5.088
4.569
4.604
442,947
-0.58(-11.19%)
Feb 26, 2020
5.175
5.500
5.175
5.184
117,899
+0.02(+0.34%)
Feb 25, 2020
5.536
5.536
5.140
5.167
426,571
-0.40(-7.11%)
Feb 24, 2020
5.298
5.753
5.298
5.562
242,282
-0.09(-1.56%)
Feb 21, 2020
5.905
5.905
5.632
5.650
109,142
-0.25(-4.32%)
Feb 20, 2020
6.116
6.151
5.878
5.905
92,126
-0.15(-2.47%)
Feb 19, 2020
5.940
6.247
5.905
6.054
107,840
+0.19(+3.30%)
Feb 18, 2020
6.019
6.019
5.588
5.861
191,687
-0.16(-2.63%)
Feb 14, 2020
6.010
6.045
5.808
6.019
137,366
-0.05(-0.87%)
Feb 13, 2020
6.151
6.159
5.729
6.072
202,305
-0.08(-1.29%)
Feb 12, 2020
5.553
6.151
5.536
6.151
382,665
+0.64(+11.64%)
Feb 11, 2020
5.667
5.729
5.325
5.509
529,497
+0.45(+8.85%)
Feb 10, 2020
5.219
5.263
5.008
5.061
140,424
-0.18(-3.36%)
Feb 07, 2020
5.114
5.281
5.083
5.237
100,379
+0.11(+2.23%)
Feb 06, 2020
5.817
5.817
5.105
5.123
145,462
-0.55(-9.75%)
Feb 05, 2020
5.123
5.799
5.123
5.676
196,229
+0.52(+10.05%)
Feb 04, 2020
5.035
5.254
4.973
5.158
85,536
+0.20(+4.08%)
Feb 03, 2020
4.903
5.140
4.842
4.956
125,138
+0.03(+0.53%)
Jan 31, 2020
5.237
5.287
4.859
4.929
143,171
-0.38(-7.12%)
Jan 30, 2020
5.773
5.790
5.268
5.307
115,482
-0.48(-8.35%)
Jan 29, 2020
5.984
6.080
5.729
5.790
89,166
-0.11(-1.93%)
Jan 28, 2020
5.782
5.922
5.641
5.905
104,727
+0.16(+2.75%)
Jan 27, 2020
6.054
6.054
5.729
5.747
146,526
-0.40(-6.44%)
Jan 24, 2020
6.441
6.441
6.054
6.142
93,322
-0.30(-4.64%)
Jan 23, 2020
6.247
6.458
6.045
6.441
108,440
+0.11(+1.81%)
Jan 22, 2020
6.678
6.727
6.256
6.326
126,800
-0.36(-5.39%)
Jan 21, 2020
7.477
7.477
6.634
6.687
155,214
-0.79(-10.58%)
Jan 17, 2020
7.662
7.820
7.398
7.477
131,334
-0.18(-2.41%)
Jan 16, 2020
7.855
8.136
7.627
7.662
280,293
-0.18(-2.35%)
Jan 15, 2020
7.961
7.961
7.767
7.847
93,713
-0.13(-1.65%)
Jan 14, 2020
7.847
8.136
7.847
7.978
93,156
+0.10(+1.23%)
Jan 13, 2020
8.189
8.189
7.694
7.882
166,696
-0.30(-3.65%)
Jan 10, 2020
8.295
8.426
8.057
8.180
83,535
-0.11(-1.27%)
Jan 09, 2020
8.295
8.391
7.996
8.286
115,046
-0.01(-0.11%)
Jan 08, 2020
8.444
8.629
8.259
8.295
158,075
-0.12(-1.46%)
Jan 07, 2020
8.444
8.646
8.339
8.418
145,822
-0.03(-0.31%)
Jan 06, 2020
8.057
8.488
7.776
8.444
220,374
+0.37(+4.57%)
Jan 03, 2020
8.154
8.216
7.776
8.075
165,818
-0.18(-2.23%)
Jan 02, 2020
8.101
8.321
7.987
8.259
127,227
+0.19(+2.40%)
Dec 31, 2019
7.908
8.066
7.873
8.066
283,496
+0.11(+1.44%)
Dec 30, 2019
7.926
7.970
7.644
7.952
227,062
-0.02(-0.22%)
Dec 27, 2019
8.251
8.390
7.917
7.970
111,646
-0.29(-3.51%)
Dec 26, 2019
8.189
8.497
8.154
8.259
184,618
+0.07(+0.86%)
Dec 24, 2019
8.101
8.347
8.079
8.189
33,914
+0.13(+1.64%)
Dec 23, 2019
8.049
8.207
7.996
8.057
165,732
-0.03(-0.33%)
Dec 20, 2019
8.136
8.330
7.908
8.084
151,706
+0.04(+0.44%)
Dec 19, 2019
7.636
8.259
7.609
8.049
298,950
+0.39(+5.05%)
Dec 18, 2019
7.469
7.785
7.293
7.662
238,133
+0.11(+1.51%)
Dec 17, 2019
7.688
7.803
7.398
7.548
277,026
-0.18(-2.28%)
Dec 16, 2019
7.750
7.864
7.495
7.723
310,938
+0.20(+2.69%)
Dec 13, 2019
7.600
7.618
7.161
7.521
132,017
-0.07(-0.93%)
Dec 12, 2019
7.363
7.899
7.135
7.592
403,495
+0.18(+2.37%)
Dec 11, 2019
6.599
7.530
6.599
7.416
320,134
+0.73(+10.91%)
Dec 10, 2019
6.449
6.836
6.168
6.687
257,979
+0.26(+4.10%)
Dec 09, 2019
6.089
6.458
5.957
6.423
470,244
+0.39(+6.40%)
Dec 06, 2019
6.054
6.151
5.975
6.036
260,393
+0.02(+0.29%)
Dec 05, 2019
5.957
6.054
5.843
6.019
256,000
+0.06(+1.03%)
Dec 04, 2019
5.931
6.089
5.871
5.957
283,737
+0.03(+0.44%)
Dec 03, 2019
5.905
6.142
5.834
5.931
909,394
+0.13(+2.27%)
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
.