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
)
90.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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
4.391
4.689
4.145
4.426
240,397
-0.18(-3.82%)
Feb 27, 2020
5.076
5.084
4.566
4.601
443,219
-0.58(-11.19%)
Feb 26, 2020
5.172
5.497
5.172
5.181
117,972
+0.02(+0.34%)
Feb 25, 2020
5.532
5.532
5.137
5.163
426,833
-0.40(-7.11%)
Feb 24, 2020
5.295
5.749
5.295
5.559
242,431
-0.09(-1.56%)
Feb 21, 2020
5.901
5.901
5.629
5.646
109,209
-0.25(-4.32%)
Feb 20, 2020
6.112
6.147
5.875
5.901
92,183
-0.15(-2.47%)
Feb 19, 2020
5.936
6.244
5.901
6.050
107,906
+0.19(+3.30%)
Feb 18, 2020
6.015
6.015
5.585
5.857
191,805
-0.16(-2.63%)
Feb 14, 2020
6.006
6.042
5.804
6.015
137,451
-0.05(-0.87%)
Feb 13, 2020
6.147
6.156
5.725
6.068
202,430
-0.08(-1.29%)
Feb 12, 2020
5.550
6.147
5.532
6.147
382,900
+0.64(+11.64%)
Feb 11, 2020
5.664
5.725
5.321
5.506
529,823
+0.45(+8.85%)
Feb 10, 2020
5.216
5.260
5.005
5.058
140,511
-0.18(-3.36%)
Feb 07, 2020
5.111
5.278
5.080
5.234
100,440
+0.11(+2.23%)
Feb 06, 2020
5.813
5.813
5.102
5.119
145,551
-0.55(-9.75%)
Feb 05, 2020
5.119
5.796
5.119
5.673
196,350
+0.52(+10.05%)
Feb 04, 2020
5.032
5.251
4.970
5.155
85,588
+0.20(+4.08%)
Feb 03, 2020
4.900
5.137
4.839
4.953
125,215
+0.03(+0.53%)
Jan 31, 2020
5.234
5.283
4.856
4.926
143,259
-0.38(-7.12%)
Jan 30, 2020
5.769
5.787
5.264
5.304
115,553
-0.48(-8.35%)
Jan 29, 2020
5.980
6.076
5.725
5.787
89,221
-0.11(-1.93%)
Jan 28, 2020
5.778
5.919
5.638
5.901
104,792
+0.16(+2.75%)
Jan 27, 2020
6.050
6.050
5.725
5.743
146,616
-0.40(-6.44%)
Jan 24, 2020
6.437
6.437
6.050
6.138
93,380
-0.30(-4.64%)
Jan 23, 2020
6.244
6.454
6.042
6.437
108,506
+0.11(+1.81%)
Jan 22, 2020
6.674
6.723
6.252
6.323
126,878
-0.36(-5.39%)
Jan 21, 2020
7.473
7.473
6.630
6.683
155,309
-0.79(-10.58%)
Jan 17, 2020
7.657
7.815
7.394
7.473
131,415
-0.18(-2.41%)
Jan 16, 2020
7.850
8.131
7.622
7.657
280,465
-0.18(-2.35%)
Jan 15, 2020
7.956
7.956
7.763
7.842
93,770
-0.13(-1.65%)
Jan 14, 2020
7.842
8.131
7.842
7.973
93,214
+0.10(+1.23%)
Jan 13, 2020
8.184
8.184
7.689
7.877
166,798
-0.30(-3.65%)
Jan 10, 2020
8.290
8.421
8.052
8.175
83,586
-0.11(-1.27%)
Jan 09, 2020
8.290
8.386
7.991
8.281
115,117
-0.01(-0.11%)
Jan 08, 2020
8.439
8.623
8.254
8.290
158,172
-0.12(-1.46%)
Jan 07, 2020
8.439
8.641
8.333
8.412
145,912
-0.03(-0.31%)
Jan 06, 2020
8.052
8.483
7.771
8.439
220,509
+0.37(+4.57%)
Jan 03, 2020
8.149
8.211
7.771
8.070
165,920
-0.18(-2.23%)
Jan 02, 2020
8.096
8.316
7.982
8.254
127,305
+0.19(+2.40%)
Dec 31, 2019
7.903
8.061
7.868
8.061
283,671
+0.11(+1.44%)
Dec 30, 2019
7.921
7.965
7.640
7.947
227,202
-0.02(-0.22%)
Dec 27, 2019
8.246
8.384
7.912
7.965
111,714
-0.29(-3.51%)
Dec 26, 2019
8.184
8.492
8.149
8.254
184,732
+0.07(+0.86%)
Dec 24, 2019
8.096
8.342
8.074
8.184
33,935
+0.13(+1.64%)
Dec 23, 2019
8.044
8.202
7.991
8.052
165,834
-0.03(-0.33%)
Dec 20, 2019
8.131
8.325
7.903
8.079
151,800
+0.04(+0.44%)
Dec 19, 2019
7.631
8.254
7.605
8.044
299,134
+0.39(+5.05%)
Dec 18, 2019
7.464
7.780
7.288
7.657
238,280
+0.11(+1.51%)
Dec 17, 2019
7.684
7.798
7.394
7.543
277,197
-0.18(-2.28%)
Dec 16, 2019
7.745
7.859
7.490
7.719
311,129
+0.20(+2.69%)
Dec 13, 2019
7.596
7.613
7.157
7.517
132,099
-0.07(-0.93%)
Dec 12, 2019
7.359
7.894
7.130
7.587
403,743
+0.18(+2.37%)
Dec 11, 2019
6.595
7.526
6.595
7.411
320,331
+0.73(+10.91%)
Dec 10, 2019
6.445
6.832
6.164
6.683
258,138
+0.26(+4.10%)
Dec 09, 2019
6.085
6.454
5.954
6.419
470,533
+0.39(+6.40%)
Dec 06, 2019
6.050
6.147
5.971
6.033
260,553
+0.02(+0.29%)
Dec 05, 2019
5.954
6.050
5.840
6.015
256,158
+0.06(+1.03%)
Dec 04, 2019
5.927
6.085
5.868
5.954
283,911
+0.03(+0.44%)
Dec 03, 2019
5.901
6.138
5.831
5.927
909,953
+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
.