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
-2.10 (-2.27%)
Official Closing 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 (%)
Jul 31, 2019
7.425
7.469
7.382
7.382
2,119
+0.09(+1.21%)
Jul 30, 2019
7.293
7.293
7.293
7.293
133
+0.00(+0.00%)
Jul 29, 2019
7.513
7.513
7.293
7.293
4,470
-0.20(-2.70%)
Jul 26, 2019
7.425
7.530
7.311
7.495
6,031
+0.20(+2.77%)
Jul 25, 2019
7.469
7.732
7.258
7.293
5,916
-0.25(-3.26%)
Jul 24, 2019
7.627
7.855
7.398
7.539
2,155
-0.03(-0.35%)
Jul 23, 2019
7.293
7.697
7.267
7.565
5,782
+0.40(+5.51%)
Jul 22, 2019
7.495
7.495
7.170
7.170
4,214
-0.31(-4.11%)
Jul 19, 2019
7.135
7.477
7.135
7.477
3,300
+0.40(+5.58%)
Jul 18, 2019
7.890
7.899
7.029
7.082
16,452
-0.81(-10.24%)
Jul 17, 2019
8.435
8.435
7.890
7.890
8,627
-0.35(-4.26%)
Jul 16, 2019
8.172
8.286
8.145
8.242
5,720
+0.12(+1.42%)
Jul 15, 2019
8.400
8.497
8.110
8.127
5,896
-0.13(-1.61%)
Jul 12, 2019
8.189
8.400
8.189
8.259
6,031
+0.00(+0.00%)
Jul 11, 2019
8.347
8.514
8.259
8.259
12,398
+0.00(+0.00%)
Jul 10, 2019
8.259
8.532
8.259
8.259
6,072
+0.03(+0.32%)
Jul 09, 2019
8.040
8.523
8.040
8.233
10,981
+0.25(+3.19%)
Jul 08, 2019
7.811
8.149
7.811
7.978
5,569
+0.23(+2.95%)
Jul 05, 2019
7.732
7.890
7.662
7.750
9,787
+0.09(+1.15%)
Jul 03, 2019
7.996
8.128
7.574
7.662
8,421
-0.25(-3.22%)
Jul 02, 2019
7.530
7.961
7.381
7.917
19,898
+0.61(+8.29%)
Jul 01, 2019
7.249
7.404
7.119
7.311
7,381
+0.20(+2.84%)
Jun 28, 2019
6.941
7.267
6.941
7.108
19,688
+0.24(+3.45%)
Jun 27, 2019
7.021
7.108
6.827
6.871
5,036
-0.25(-3.46%)
Jun 26, 2019
7.108
7.723
6.810
7.117
58,634
+0.05(+0.73%)
Jun 25, 2019
6.898
7.108
6.898
7.066
12,215
+0.17(+2.44%)
Jun 24, 2019
7.688
7.688
6.678
6.898
12,655
-0.75(-9.77%)
Jun 21, 2019
7.644
7.961
7.644
7.644
11,949
-0.04(-0.57%)
Jun 20, 2019
7.688
8.128
7.688
7.688
14,363
+0.06(+0.81%)
Jun 19, 2019
7.469
7.862
7.188
7.627
13,734
+0.14(+1.88%)
Jun 18, 2019
8.592
8.592
7.477
7.486
10,630
-1.09(-12.71%)
Jun 17, 2019
9.015
9.015
8.577
8.577
6,275
-0.43(-4.77%)
Jun 14, 2019
8.928
9.131
8.928
9.006
3,072
-0.11(-1.16%)
Jun 13, 2019
8.972
9.138
8.972
9.112
2,288
+0.10(+1.07%)
Jun 12, 2019
9.219
9.219
9.015
9.015
4,053
-0.28(-3.02%)
Jun 11, 2019
9.270
9.585
9.270
9.296
4,567
+0.10(+1.05%)
Jun 10, 2019
9.897
9.897
9.059
9.200
9,295
-0.47(-4.90%)
Jun 07, 2019
9.841
9.903
9.674
9.674
5,690
-0.01(-0.14%)
Jun 06, 2019
9.870
9.870
9.674
9.688
1,841
-0.29(-2.86%)
Jun 05, 2019
10.51
10.51
9.630
9.973
7,179
-0.83(-7.72%)
Jun 04, 2019
10.96
10.98
10.81
10.81
4,464
+0.02(+0.16%)
Jun 03, 2019
10.83
10.83
10.46
10.79
917
+0.15(+1.40%)
May 31, 2019
10.74
10.77
10.64
10.64
1,024
-0.39(-3.51%)
May 30, 2019
11.03
11.03
11.03
11.03
58
+0.00(+0.00%)
May 29, 2019
10.97
11.12
10.57
11.03
5,618
+0.11(+1.05%)
May 28, 2019
11.22
11.22
10.85
10.91
6,166
+0.04(+0.32%)
May 24, 2019
11.34
11.34
10.88
10.88
2,731
+0.12(+1.14%)
May 23, 2019
11.50
11.54
10.76
10.76
3,200
-1.21(-10.13%)
May 22, 2019
12.11
12.23
11.95
11.97
4,991
-0.20(-1.66%)
May 21, 2019
12.36
12.36
12.01
12.17
8,013
+0.00(+0.01%)
May 20, 2019
11.86
12.17
11.69
12.17
7,916
+0.29(+2.43%)
May 17, 2019
11.50
12.12
11.47
11.88
21,395
+0.42(+3.68%)
May 16, 2019
9.841
11.64
9.841
11.46
20,234
+1.54(+15.50%)
May 15, 2019
9.490
9.920
9.490
9.920
4,423
+0.46(+4.83%)
May 14, 2019
9.569
9.665
9.252
9.463
10,611
-0.01(-0.09%)
May 13, 2019
9.402
9.662
9.059
9.472
8,321
+0.07(+0.75%)
May 10, 2019
9.446
9.525
9.248
9.402
1,138
+0.26(+2.88%)
May 09, 2019
9.068
9.138
9.024
9.138
5,471
-0.02(-0.19%)
May 08, 2019
9.050
9.226
9.050
9.156
6,875
+0.19(+2.16%)
May 07, 2019
9.454
9.454
8.962
8.962
4,589
-0.57(-5.99%)
May 06, 2019
9.674
9.674
9.402
9.534
8,222
-0.18(-1.90%)
May 03, 2019
9.349
9.823
9.121
9.718
11,267
+0.15(+1.56%)
May 02, 2019
10.46
10.83
8.597
9.569
34,900
-0.95(-9.02%)
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
.