Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.27 68.22 65.13 67.62 416,365 +2.07(+3.16%)
Dec 30, 2021 64.59 66.36 64.52 65.55 304,639 +1.21(+1.89%)
Dec 29, 2021 63.41 64.59 63.13 64.33 284,280 +0.84(+1.33%)
Dec 28, 2021 64.13 65.39 63.21 63.49 347,678 -0.75(-1.17%)
Dec 27, 2021 63.01 64.27 62.97 64.24 277,821 +0.77(+1.21%)
Dec 23, 2021 63.73 64.28 63.23 63.47 359,702 +0.06(+0.10%)
Dec 22, 2021 63.99 64.58 62.61 63.41 487,508 -0.53(-0.84%)
Dec 21, 2021 63.79 65.42 63.25 63.94 314,972 +0.79(+1.25%)
Dec 20, 2021 62.60 63.30 61.42 63.15 305,291 -0.32(-0.50%)
Dec 17, 2021 62.15 64.41 61.23 63.47 274,438 +0.51(+0.81%)
Dec 16, 2021 65.14 65.90 62.61 62.96 241,148 -0.62(-0.97%)
Dec 15, 2021 60.48 63.58 59.61 63.58 322,791 +2.78(+4.57%)
Dec 14, 2021 61.51 62.66 60.30 60.80 239,294 -1.43(-2.30%)
Dec 13, 2021 64.87 64.87 61.62 62.23 285,142 -2.84(-4.37%)
Dec 10, 2021 65.75 67.02 63.93 65.08 243,646 -0.45(-0.69%)
Dec 09, 2021 65.31 66.57 64.63 65.53 234,490 +0.01(+0.01%)
Dec 08, 2021 64.76 67.27 64.13 65.52 474,451 +1.90(+2.99%)
Dec 07, 2021 63.41 65.49 63.07 63.62 340,990 +1.06(+1.69%)
Dec 06, 2021 61.90 62.86 60.28 62.56 314,298 +0.43(+0.69%)
Dec 03, 2021 62.57 62.79 59.55 62.13 347,791 -0.24(-0.39%)
Dec 02, 2021 59.51 63.00 59.51 62.38 372,048 +2.87(+4.83%)
Dec 01, 2021 63.14 63.40 59.05 59.50 534,004 -2.72(-4.37%)
Nov 30, 2021 63.44 64.70 59.83 62.22 472,301 -2.49(-3.85%)
Nov 29, 2021 65.95 66.30 63.14 64.71 315,491 -0.32(-0.49%)
Nov 26, 2021 63.05 65.22 62.05 65.03 251,887 -0.28(-0.43%)
Nov 24, 2021 63.92 65.76 61.92 65.31 324,150 +0.57(+0.88%)
Nov 23, 2021 64.99 66.04 62.74 64.74 297,109 -0.53(-0.81%)
Nov 22, 2021 66.20 67.76 64.21 65.27 412,171 -0.52(-0.78%)
Nov 19, 2021 64.83 68.26 64.77 65.78 506,180 +0.53(+0.82%)
Nov 18, 2021 65.67 67.25 65.10 65.25 292,152 +0.29(+0.45%)
Nov 17, 2021 65.50 65.69 63.95 64.96 276,106 +0.36(+0.56%)
Nov 16, 2021 65.36 65.36 63.07 64.60 257,357 -0.47(-0.72%)
Nov 15, 2021 67.10 67.19 64.32 65.07 261,214 -1.45(-2.18%)
Nov 12, 2021 65.27 66.57 64.56 66.51 277,010 +0.86(+1.32%)
Nov 11, 2021 66.65 68.56 65.41 65.65 291,494 -0.43(-0.65%)
Nov 10, 2021 68.06 66.08 440,752 -1.98(-2.91%)
Nov 09, 2021 68.37 68.55 65.26 68.06 520,805 +2.72(+4.16%)
Nov 08, 2021 65.25 66.83 64.63 65.34 513,728 +1.62(+2.54%)
Nov 05, 2021 65.54 65.61 62.19 63.72 447,948 -1.90(-2.89%)
Nov 04, 2021 69.26 69.26 64.77 65.62 385,032 -3.03(-4.42%)
Nov 03, 2021 67.18 69.10 65.87 68.65 235,545 +2.06(+3.09%)
Nov 02, 2021 67.47 67.47 63.70 66.59 437,843 -1.75(-2.57%)
Nov 01, 2021 67.47 69.32 67.11 68.35 305,301 +1.24(+1.85%)
Oct 29, 2021 65.81 67.11 65.30 67.11 203,425 +0.57(+0.85%)
Oct 28, 2021 65.67 67.05 64.78 66.54 359,523 +2.52(+3.93%)
Oct 27, 2021 66.05 66.97 62.69 64.02 269,689 -2.34(-3.52%)
Oct 26, 2021 68.37 66.36 219,653 -2.00(-2.92%)
Oct 25, 2021 66.05 68.95 65.81 68.36 286,305 +2.31(+3.50%)
Oct 22, 2021 67.63 67.63 64.95 66.05 265,070 -1.57(-2.33%)
Oct 21, 2021 70.17 70.44 66.79 67.62 288,798 -2.21(-3.17%)
Oct 20, 2021 69.28 70.16 66.58 69.83 263,586 +1.50(+2.20%)
Oct 19, 2021 66.66 69.40 66.25 68.33 373,113 +2.12(+3.21%)
Oct 18, 2021 63.37 66.80 63.18 66.21 283,078 +3.19(+5.07%)
Oct 15, 2021 63.26 64.89 62.71 63.01 373,612 +0.16(+0.26%)
Oct 14, 2021 64.78 65.67 61.53 62.85 616,734 -1.70(-2.63%)
Oct 13, 2021 66.05 66.23 63.27 64.55 352,005 -1.34(-2.03%)
Oct 12, 2021 64.50 67.02 64.32 65.89 420,957 +2.10(+3.29%)
Oct 11, 2021 64.02 66.26 63.43 63.80 327,863 -1.18(-1.81%)
Oct 08, 2021 67.24 67.78 62.52 64.98 510,069 -1.67(-2.51%)
Oct 07, 2021 67.77 70.00 65.53 66.65 317,654 -0.58(-0.86%)
Oct 06, 2021 64.44 68.06 64.28 67.22 342,346 +1.14(+1.73%)
Oct 05, 2021 65.03 67.91 63.61 66.08 572,310 +2.31(+3.63%)
Oct 04, 2021 73.25 73.25 61.17 63.77 1,693,219 -9.89(-13.42%)
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.