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
)
78.54
+1.99 (+2.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
4.324
4.377
4.076
4.227
56,494
-0.06(-1.45%)
Apr 29, 2020
4.253
4.395
4.200
4.289
91,080
+0.02(+0.42%)
Apr 28, 2020
4.652
4.758
4.032
4.271
148,377
-0.23(-5.12%)
Apr 27, 2020
4.236
4.679
4.236
4.501
129,445
+0.30(+7.17%)
Apr 24, 2020
4.253
4.253
4.103
4.200
31,373
+0.00(+0.00%)
Apr 23, 2020
4.032
4.244
4.032
4.200
94,075
+0.23(+5.80%)
Apr 22, 2020
4.041
4.174
3.943
3.970
34,131
-0.02(-0.44%)
Apr 21, 2020
4.315
4.394
3.890
3.987
65,140
-0.35(-7.98%)
Apr 20, 2020
4.306
4.555
4.156
4.333
65,640
+0.01(+0.20%)
Apr 17, 2020
4.094
4.324
4.071
4.324
86,671
+0.33(+8.20%)
Apr 16, 2020
4.094
4.094
3.784
3.996
59,368
-0.11(-2.59%)
Apr 15, 2020
4.138
4.189
3.899
4.103
72,705
-0.23(-5.32%)
Apr 14, 2020
4.289
4.417
4.138
4.333
77,657
+0.22(+5.39%)
Apr 13, 2020
4.298
4.413
3.827
4.112
157,957
+0.20(+5.22%)
Apr 09, 2020
3.527
3.943
3.527
3.908
150,433
+0.44(+12.79%)
Apr 08, 2020
3.314
3.527
3.261
3.465
75,344
+0.19(+5.96%)
Apr 07, 2020
3.234
3.527
3.190
3.270
120,666
+0.15(+4.83%)
Apr 06, 2020
3.110
3.279
3.057
3.119
147,037
+0.21(+7.32%)
Apr 03, 2020
3.093
3.186
2.853
2.906
95,925
-0.20(-6.55%)
Apr 02, 2020
3.394
3.412
2.924
3.110
127,306
-0.28(-8.35%)
Apr 01, 2020
3.349
3.527
3.305
3.394
72,824
-0.15(-4.25%)
Mar 31, 2020
3.633
3.793
3.367
3.544
83,579
-0.07(-1.96%)
Mar 30, 2020
3.465
3.722
3.376
3.615
104,883
+0.14(+4.08%)
Mar 27, 2020
3.571
3.677
3.332
3.474
148,289
-0.21(-5.77%)
Mar 26, 2020
3.279
4.023
3.030
3.686
186,334
+0.55(+17.51%)
Mar 25, 2020
3.181
3.420
2.880
3.137
203,535
+0.14(+4.73%)
Mar 24, 2020
2.756
3.066
2.703
2.995
134,092
+0.49(+19.43%)
Mar 23, 2020
2.481
2.836
2.419
2.508
105,402
+0.04(+1.80%)
Mar 20, 2020
2.871
3.544
2.215
2.463
269,381
-0.42(-14.46%)
Mar 19, 2020
2.853
3.079
2.791
2.880
49,859
+0.03(+0.93%)
Mar 18, 2020
3.075
3.208
2.813
2.853
98,916
-0.36(-11.29%)
Mar 17, 2020
3.013
4.058
2.977
3.217
176,151
+0.32(+11.01%)
Mar 16, 2020
3.562
3.626
2.889
2.898
146,368
-0.93(-24.31%)
Mar 13, 2020
3.775
3.970
3.660
3.828
28,439
+0.23(+6.40%)
Mar 12, 2020
3.606
3.834
3.456
3.598
197,884
-0.42(-10.38%)
Mar 11, 2020
4.209
4.404
3.961
4.014
82,599
-0.41(-9.22%)
Mar 10, 2020
4.315
4.484
3.881
4.422
152,081
+0.49(+12.39%)
Mar 09, 2020
4.227
4.230
3.766
3.934
167,332
-0.51(-11.55%)
Mar 06, 2020
4.431
4.679
4.404
4.448
176,502
-0.05(-1.18%)
Mar 05, 2020
4.785
4.794
4.457
4.501
162,615
-0.43(-8.80%)
Mar 04, 2020
4.750
5.405
4.696
4.936
159,333
+0.29(+6.30%)
Mar 03, 2020
4.608
4.820
4.510
4.643
137,792
+0.13(+2.95%)
Mar 02, 2020
4.572
4.635
4.431
4.510
177,001
+0.04(+0.99%)
Feb 28, 2020
4.431
4.732
4.182
4.466
238,233
-0.18(-3.82%)
Feb 27, 2020
5.122
5.131
4.608
4.643
439,230
-0.58(-11.19%)
Feb 26, 2020
5.219
5.547
5.219
5.228
116,910
+0.02(+0.34%)
Feb 25, 2020
5.582
5.582
5.184
5.210
422,991
-0.40(-7.11%)
Feb 24, 2020
5.343
5.802
5.343
5.609
240,249
-0.09(-1.56%)
Feb 21, 2020
5.955
5.955
5.680
5.698
108,226
-0.26(-4.32%)
Feb 20, 2020
6.167
6.203
5.928
5.955
91,353
-0.15(-2.47%)
Feb 19, 2020
5.990
6.300
5.955
6.105
106,935
+0.19(+3.30%)
Feb 18, 2020
6.070
6.070
5.636
5.910
190,079
-0.16(-2.63%)
Feb 14, 2020
6.061
6.096
5.857
6.070
136,214
-0.05(-0.87%)
Feb 13, 2020
6.203
6.212
5.777
6.123
200,608
-0.08(-1.29%)
Feb 12, 2020
5.600
6.203
5.582
6.203
379,454
+0.65(+11.64%)
Feb 11, 2020
5.715
5.777
5.370
5.556
525,054
+0.45(+8.85%)
Feb 10, 2020
5.263
5.308
5.051
5.104
139,246
-0.18(-3.36%)
Feb 07, 2020
5.157
5.325
5.126
5.281
99,536
+0.12(+2.23%)
Feb 06, 2020
5.866
5.866
5.148
5.166
144,241
-0.56(-9.75%)
Feb 05, 2020
5.166
5.848
5.166
5.724
194,583
+0.52(+10.05%)
Feb 04, 2020
5.077
5.299
5.015
5.201
84,818
+0.20(+4.08%)
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
.