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
)
85.15
-0.16 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020
3.330
3.374
3.241
3.303
24,996
-0.05(-1.58%)
Jun 29, 2020
3.365
3.454
3.268
3.356
31,648
+0.04(+1.34%)
Jun 26, 2020
3.374
3.383
3.197
3.312
80,062
-0.08(-2.35%)
Jun 25, 2020
3.303
3.449
3.099
3.392
103,139
+0.08(+2.41%)
Jun 24, 2020
3.365
3.392
3.153
3.312
124,753
-0.09(-2.60%)
Jun 23, 2020
3.595
3.649
3.365
3.401
142,384
-0.11(-3.03%)
Jun 22, 2020
3.560
3.649
3.436
3.507
147,591
-0.06(-1.74%)
Jun 19, 2020
3.764
3.781
3.498
3.569
117,665
-0.09(-2.42%)
Jun 18, 2020
3.684
3.812
3.604
3.657
94,812
-0.09(-2.36%)
Jun 17, 2020
3.746
3.883
3.587
3.746
111,543
+0.04(+1.20%)
Jun 16, 2020
3.958
3.998
3.569
3.702
105,502
-0.02(-0.48%)
Jun 15, 2020
3.427
3.888
3.409
3.719
103,191
+0.20(+5.79%)
Jun 12, 2020
3.604
3.631
3.454
3.516
88,983
+0.06(+1.79%)
Jun 11, 2020
3.657
3.657
3.409
3.454
163,497
-0.37(-9.72%)
Jun 10, 2020
4.127
4.127
3.711
3.826
110,574
-0.30(-7.30%)
Jun 09, 2020
4.162
4.180
3.932
4.127
147,328
-0.11(-2.51%)
Jun 08, 2020
3.914
4.251
3.826
4.233
195,378
+0.35(+9.13%)
Jun 05, 2020
3.985
4.074
3.737
3.879
208,455
-0.01(-0.23%)
Jun 04, 2020
3.834
3.950
3.709
3.888
81,350
+0.04(+1.15%)
Jun 03, 2020
3.666
3.941
3.666
3.843
113,857
+0.24(+6.63%)
Jun 02, 2020
3.587
3.657
3.542
3.604
36,337
+0.02(+0.49%)
Jun 01, 2020
3.542
3.679
3.542
3.587
29,541
+0.02(+0.50%)
May 29, 2020
3.764
3.764
3.542
3.569
70,238
-0.19(-5.18%)
May 28, 2020
3.923
3.941
3.737
3.764
57,162
-0.14(-3.63%)
May 27, 2020
3.719
3.916
3.640
3.905
127,237
+0.29(+8.09%)
May 26, 2020
3.657
3.746
3.578
3.613
122,603
-0.04(-1.21%)
May 22, 2020
3.719
3.719
3.516
3.657
84,353
-0.03(-0.72%)
May 21, 2020
3.737
3.790
3.649
3.684
76,442
-0.01(-0.24%)
May 20, 2020
3.702
3.852
3.622
3.693
118,075
+0.04(+0.97%)
May 19, 2020
4.020
4.144
3.542
3.657
287,106
+0.00(+0.00%)
May 18, 2020
3.427
3.719
3.330
3.657
340,716
+0.28(+8.40%)
May 15, 2020
3.321
3.471
3.321
3.374
104,792
+0.05(+1.60%)
May 14, 2020
3.401
3.436
3.294
3.321
148,835
-0.13(-3.85%)
May 13, 2020
3.613
3.636
3.436
3.454
66,977
-0.11(-2.99%)
May 12, 2020
3.905
3.985
3.480
3.560
91,271
-0.33(-8.43%)
May 11, 2020
3.985
3.994
3.675
3.888
105,345
-0.09(-2.23%)
May 08, 2020
3.595
3.985
3.587
3.976
74,867
+0.49(+13.96%)
May 07, 2020
3.392
3.631
3.392
3.489
59,729
+0.14(+4.23%)
May 06, 2020
3.507
3.507
3.277
3.347
88,956
-0.12(-3.32%)
May 05, 2020
3.746
3.870
3.436
3.463
96,971
-0.26(-6.90%)
May 04, 2020
3.808
3.905
3.702
3.719
57,180
-0.19(-4.98%)
May 01, 2020
4.162
4.162
3.719
3.914
91,467
-0.31(-7.34%)
Apr 30, 2020
4.322
4.375
4.074
4.224
56,529
-0.06(-1.45%)
Apr 29, 2020
4.251
4.392
4.198
4.286
91,136
+0.02(+0.41%)
Apr 28, 2020
4.649
4.755
4.029
4.268
148,468
-0.23(-5.12%)
Apr 27, 2020
4.233
4.676
4.233
4.499
129,524
+0.30(+7.17%)
Apr 24, 2020
4.251
4.251
4.100
4.198
31,392
+0.00(+0.00%)
Apr 23, 2020
4.029
4.242
4.029
4.198
94,133
+0.23(+5.80%)
Apr 22, 2020
4.038
4.171
3.941
3.967
34,152
-0.02(-0.44%)
Apr 21, 2020
4.313
4.391
3.888
3.985
65,180
-0.35(-7.98%)
Apr 20, 2020
4.304
4.552
4.153
4.330
65,680
+0.01(+0.21%)
Apr 17, 2020
4.091
4.322
4.068
4.322
86,724
+0.33(+8.20%)
Apr 16, 2020
4.091
4.091
3.781
3.994
59,405
-0.11(-2.59%)
Apr 15, 2020
4.136
4.186
3.896
4.100
72,750
-0.23(-5.32%)
Apr 14, 2020
4.286
4.415
4.136
4.330
77,705
+0.22(+5.39%)
Apr 13, 2020
4.295
4.410
3.824
4.109
158,054
+0.20(+5.22%)
Apr 09, 2020
3.525
3.941
3.525
3.905
150,526
+0.44(+12.79%)
Apr 08, 2020
3.312
3.525
3.259
3.463
75,390
+0.19(+5.96%)
Apr 07, 2020
3.232
3.525
3.188
3.268
120,740
+0.15(+4.83%)
Apr 06, 2020
3.108
3.277
3.055
3.117
147,128
+0.21(+7.32%)
Apr 03, 2020
3.091
3.184
2.852
2.905
95,984
-0.20(-6.55%)
Apr 02, 2020
3.392
3.409
2.922
3.108
127,384
-0.28(-8.36%)
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
.