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 (%)
Oct 30, 2020
7.368
7.483
6.996
7.270
152,333
-0.27(-3.53%)
Oct 29, 2020
7.518
7.678
7.306
7.536
116,649
-0.05(-0.70%)
Oct 28, 2020
7.917
7.917
7.510
7.589
130,323
-0.52(-6.44%)
Oct 27, 2020
7.660
8.183
7.660
8.112
164,527
+0.47(+6.14%)
Oct 26, 2020
8.085
8.227
7.350
7.642
373,415
-0.65(-7.80%)
Oct 23, 2020
8.262
8.413
8.112
8.289
108,857
+0.06(+0.75%)
Oct 22, 2020
8.528
8.758
8.191
8.227
208,133
-0.30(-3.53%)
Oct 21, 2020
8.705
8.732
8.413
8.528
147,086
-0.19(-2.23%)
Oct 20, 2020
8.245
8.749
8.209
8.723
175,388
+0.58(+7.18%)
Oct 19, 2020
8.413
8.590
8.014
8.138
232,020
-0.06(-0.76%)
Oct 16, 2020
8.395
8.590
8.067
8.200
284,227
-0.09(-1.07%)
Oct 15, 2020
7.722
8.395
7.685
8.289
331,590
+0.53(+6.85%)
Oct 14, 2020
7.890
8.103
7.589
7.758
344,766
+0.05(+0.69%)
Oct 13, 2020
7.802
7.837
7.350
7.704
195,965
-0.03(-0.34%)
Oct 12, 2020
7.527
7.926
7.510
7.731
355,476
+0.28(+3.81%)
Oct 09, 2020
7.793
7.926
7.138
7.448
434,753
-0.48(-6.03%)
Oct 08, 2020
6.925
8.014
6.907
7.926
383,727
+1.06(+15.48%)
Oct 07, 2020
7.076
7.270
6.837
6.863
221,200
-0.03(-0.39%)
Oct 06, 2020
7.527
7.536
6.775
6.890
263,647
-0.66(-8.69%)
Oct 05, 2020
7.943
8.041
7.288
7.545
307,096
-0.25(-3.18%)
Oct 02, 2020
6.792
7.908
6.544
7.793
280,048
+0.81(+11.53%)
Oct 01, 2020
6.633
7.031
6.593
6.987
233,689
+0.49(+7.49%)
Sep 30, 2020
6.181
6.686
6.181
6.500
383,617
+0.23(+3.67%)
Sep 29, 2020
5.986
6.580
5.986
6.270
264,423
+0.33(+5.51%)
Sep 28, 2020
5.544
6.004
5.499
5.942
228,851
+0.51(+9.46%)
Sep 25, 2020
5.331
5.464
5.260
5.428
58,494
+0.09(+1.66%)
Sep 24, 2020
5.384
5.535
5.127
5.340
117,637
-0.07(-1.31%)
Sep 23, 2020
5.544
5.694
5.358
5.411
158,622
-0.12(-2.24%)
Sep 22, 2020
5.535
5.756
5.499
5.535
128,585
-0.02(-0.32%)
Sep 21, 2020
6.252
6.252
5.402
5.552
501,284
-0.69(-11.06%)
Sep 18, 2020
6.066
6.367
5.765
6.243
235,895
+0.23(+3.83%)
Sep 17, 2020
5.862
6.066
5.685
6.013
111,989
+0.14(+2.41%)
Sep 16, 2020
5.384
6.022
5.251
5.871
355,595
+0.54(+10.13%)
Sep 15, 2020
5.136
5.375
5.114
5.331
187,488
+0.27(+5.24%)
Sep 14, 2020
4.702
5.145
4.680
5.065
381,186
+0.46(+10.00%)
Sep 11, 2020
4.410
4.640
4.366
4.605
208,455
+0.19(+4.42%)
Sep 10, 2020
4.224
4.437
4.224
4.410
97,053
+0.19(+4.40%)
Sep 09, 2020
4.304
4.304
4.114
4.224
49,186
-0.01(-0.21%)
Sep 08, 2020
4.224
4.339
4.118
4.233
83,536
+0.04(+0.84%)
Sep 04, 2020
4.074
4.286
4.051
4.198
135,055
+0.12(+2.82%)
Sep 03, 2020
4.136
4.189
3.994
4.082
101,420
-0.07(-1.71%)
Sep 02, 2020
4.295
4.295
4.021
4.153
224,566
-0.11(-2.49%)
Sep 01, 2020
4.428
4.428
4.180
4.260
192,338
-0.21(-4.75%)
Aug 31, 2020
4.428
4.676
4.417
4.472
137,654
-0.04(-0.98%)
Aug 28, 2020
4.384
4.685
4.322
4.516
193,211
+0.14(+3.24%)
Aug 27, 2020
4.428
4.534
4.268
4.375
214,785
-0.07(-1.59%)
Aug 26, 2020
4.667
4.667
4.410
4.446
131,071
-0.20(-4.38%)
Aug 25, 2020
4.561
4.680
4.437
4.649
141,871
+0.14(+3.14%)
Aug 24, 2020
4.587
4.623
4.268
4.508
393,100
-0.08(-1.74%)
Aug 21, 2020
4.578
4.764
4.525
4.587
200,212
-0.01(-0.19%)
Aug 20, 2020
4.693
4.738
4.516
4.596
152,625
-0.13(-2.81%)
Aug 19, 2020
4.826
4.915
4.640
4.729
220,556
-0.07(-1.48%)
Aug 18, 2020
5.003
5.003
4.702
4.800
238,719
-0.16(-3.21%)
Aug 17, 2020
4.959
5.048
4.758
4.959
381,031
+0.08(+1.63%)
Aug 14, 2020
4.693
4.950
4.658
4.879
193,662
+0.19(+4.16%)
Aug 13, 2020
4.782
4.950
4.575
4.685
182,473
-0.17(-3.47%)
Aug 12, 2020
4.693
4.853
4.608
4.853
201,098
+0.30(+6.61%)
Aug 11, 2020
4.534
4.826
4.446
4.552
257,559
+0.04(+0.78%)
Aug 10, 2020
4.251
4.605
4.162
4.516
411,942
+0.36(+8.74%)
Aug 07, 2020
3.764
4.286
3.764
4.153
277,677
+0.36(+9.58%)
Aug 06, 2020
3.764
3.843
3.631
3.790
176,590
-0.04(-0.93%)
Aug 05, 2020
4.047
4.100
3.587
3.826
380,368
-0.26(-6.29%)
Aug 04, 2020
3.879
4.295
3.463
4.082
1,480,494
+0.87(+27.00%)
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
.