Danaos Corporation Historical Stock Prices

DAC 
$6.51
*  
0.02
0.31%
Get DAC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading DAC now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    DAC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.52  6.52  6.41  6.51 15,696
03/31/2015 6.5 6.52 6.41 6.51 15,696
03/30/2015 6.49 6.5 6.34 6.49 10,434
03/27/2015 6.47 6.5 6.42 6.5 5,951
03/26/2015 6.55 6.55 6.46 6.49 86,644
03/25/2015 6.469 6.54 6.39 6.5 16,859
03/24/2015 6.44 6.49 6.1635 6.44 16,295
03/23/2015 6.11 6.45 6.11 6.37 21,905
03/20/2015 6.11 6.4 6.11 6.11 75,243
03/19/2015 6.28 6.3 6.02 6.24 31,128
03/18/2015 6.11 6.28 6.06 6.2 15,002
03/17/2015 6.26 6.27 6.07 6.23 7,179
03/16/2015 6.2 6.25 6.0102 6.24 17,633
03/13/2015 6.18 6.21 6.0425 6.21 10,558
03/12/2015 6.16 6.16 6.02 6.16 7,300
03/11/2015 5.99 6.12 5.99 6.12 6,372
03/10/2015 6.04 6.14 5.9516 6.11 16,640
03/09/2015 6.32 6.3961 6 6.17 25,830
03/06/2015 6.4 6.43 6.28 6.409 17,944
03/05/2015 6.3 6.4 6.24 6.4 12,669
03/04/2015 6.37 6.4 6.35 6.4 52,532
03/03/2015 6.33 6.37 6.28 6.3684 2,254
03/02/2015 6.29 6.37 6.25 6.37 12,200
02/27/2015 6.1 6.29 5.9201 6.29 22,780
02/26/2015 6.24 6.25 5.94 6.19 35,569
02/25/2015 6.04 6.23 6 6.21 13,334
02/24/2015 6.14 6.23 5.98 6.19 16,420
02/23/2015 5.98 6.25 5.89 6.23 31,233
02/20/2015 5.83 5.98 5.82 5.97 25,213
02/19/2015 6.05 6.08 5.87 5.94 11,526
02/18/2015 6 6.13 6 6.1 11,920
02/17/2015 5.9 6.13 5.72 6.13 23,601
02/13/2015 5.75 5.94 5.45 5.86 64,975
02/12/2015 5.71 5.94 5.5219 5.87 52,758
02/11/2015 5.66 5.99 5.36 5.43 32,488
02/10/2015 6.29 6.3 5.27 5.37 58,085
02/09/2015 5.6 6.35 5.52 6.06 64,108
02/06/2015 4.636 5.91 4.6 5.59 154,393
02/05/2015 4.81 4.89 4.56 4.57 14,947
02/04/2015 4.61 4.95 4.61 4.72 12,022
02/03/2015 4.86 4.94 4.6 4.71 17,732
02/02/2015 4.95 4.9699 4.75 4.87 17,781
01/30/2015 5.03 5.08 4.75 4.9 9,498
01/29/2015 4.9 5.01 4.76 5.01 28,132
01/28/2015 4.96 4.97 4.8 4.89 6,827
01/27/2015 5.06 5.08 4.66 4.85 18,721
01/26/2015 5.06 5.17 5.01 5.06 9,968
01/23/2015 5.37 5.37 5.04 5.16 7,219
01/22/2015 5.17 5.31 5.03 5.31 19,495
01/21/2015 5.19 5.19 5.02 5.15 5,516
01/20/2015 5.19 5.19 5.01 5.18 26,033
01/16/2015 5.17 5.3 5.01 5.19 15,418
01/15/2015 5.02 5.25 5.01 5.25 16,715
01/14/2015 5.03 5.09 5.01 5.05 10,900
01/13/2015 5.18 5.18 5.01 5.05 10,455
01/12/2015 5.17 5.19 5.13 5.18 14,038
01/09/2015 5.25 5.25 5.1 5.19 23,553
01/08/2015 5.43 5.53 5.15 5.23 19,387
01/07/2015 5.27 5.41 5.1 5.39 12,907
01/06/2015 5.34 5.43 5.11 5.28 17,864
01/05/2015 5.45 5.5899 5.26 5.29 33,599
01/02/2015 5.45 5.6 5.45 5.57 18,621
12/31/2014 5.41 5.49 5.37 5.47 18,394
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?