Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.95 91.38 85.41 91.38 3,243 +4.87(+5.63%)
Mar 28, 2014 85.41 86.84 83.96 86.51 888 +0.97(+1.14%)
Mar 27, 2014 83.95 85.90 82.98 85.54 381 +2.68(+3.24%)
Mar 26, 2014 84.20 85.90 82.73 82.85 2,697 -1.83(-2.16%)
Mar 25, 2014 83.46 85.05 82.37 84.68 1,271 +0.85(+1.02%)
Mar 24, 2014 85.29 86.51 82.61 83.83 2,692 -1.46(-1.71%)
Mar 21, 2014 81.39 85.29 81.39 85.29 10,614 +3.05(+3.70%)
Mar 20, 2014 80.66 82.25 79.56 82.25 1,075 +1.10(+1.35%)
Mar 19, 2014 82.00 82.25 80.05 81.15 1,279 -0.49(-0.60%)
Mar 18, 2014 81.76 82.25 79.59 81.64 1,534 -0.73(-0.89%)
Mar 17, 2014 80.17 82.73 80.17 82.37 4,034 +2.19(+2.74%)
Mar 14, 2014 81.15 82.25 78.10 80.17 2,467 -1.95(-2.37%)
Mar 13, 2014 82.12 82.25 78.29 82.12 1,773 +0.37(+0.45%)
Mar 12, 2014 80.91 82.73 78.10 81.76 3,045 +0.97(+1.21%)
Mar 11, 2014 82.00 83.94 80.78 80.78 1,974 -0.37(-0.45%)
Mar 10, 2014 81.64 82.85 80.23 81.15 2,322 +0.85(+1.06%)
Mar 07, 2014 77.86 81.27 77.25 80.30 3,325 +2.44(+3.13%)
Mar 06, 2014 76.28 77.98 75.30 77.86 1,610 +1.58(+2.08%)
Mar 05, 2014 76.33 76.64 75.54 76.28 694 -0.12(-0.16%)
Mar 04, 2014 75.67 76.57 74.94 76.40 890 +1.58(+2.12%)
Mar 03, 2014 75.18 75.18 73.11 74.81 3,192 -0.49(-0.65%)
Feb 28, 2014 75.91 77.01 74.45 75.30 1,881 -0.73(-0.96%)
Feb 27, 2014 76.76 77.74 74.08 76.03 2,483 -1.46(-1.89%)
Feb 26, 2014 77.74 78.10 75.54 77.49 1,834 +0.49(+0.63%)
Feb 25, 2014 77.98 78.47 75.42 77.01 1,803 -0.97(-1.25%)
Feb 24, 2014 77.25 78.71 75.79 77.98 2,325 +1.22(+1.59%)
Feb 21, 2014 75.54 78.71 75.18 76.76 1,355 +0.97(+1.29%)
Feb 20, 2014 79.08 79.08 75.54 75.79 3,061 -2.07(-2.66%)
Feb 19, 2014 80.83 80.95 75.30 77.86 3,223 -4.02(-4.91%)
Feb 18, 2014 84.20 84.20 78.59 81.88 4,194 -2.80(-3.31%)
Feb 14, 2014 82.00 84.68 84.68 84.68 1,772 +1.46(+1.76%)
Feb 13, 2014 81.39 83.34 80.42 83.22 2,867 +0.37(+0.44%)
Feb 12, 2014 82.37 84.07 80.54 82.85 1,705 +0.61(+0.74%)
Feb 11, 2014 77.98 82.85 75.06 82.25 4,646 +8.04(+10.84%)
Feb 10, 2014 78.22 79.08 74.20 74.20 2,875 -4.87(-6.16%)
Feb 07, 2014 78.22 79.32 74.45 79.08 3,599 +0.61(+0.78%)
Feb 06, 2014 80.42 81.64 76.52 78.47 2,750 -2.07(-2.57%)
Feb 05, 2014 79.44 80.66 78.36 80.54 2,472 -0.24(-0.30%)
Feb 04, 2014 76.76 81.51 75.91 80.78 2,398 +3.05(+3.92%)
Feb 03, 2014 80.42 82.00 75.54 77.74 4,311 -6.21(-7.40%)
Jan 31, 2014 82.25 84.93 78.36 83.95 1,901 +0.97(+1.17%)
Jan 30, 2014 81.64 82.98 80.43 82.98 1,871 +1.34(+1.64%)
Jan 29, 2014 79.44 81.64 74.20 81.64 4,373 +0.37(+0.45%)
Jan 28, 2014 78.22 82.00 77.86 81.27 4,256 +3.05(+3.89%)
Jan 27, 2014 83.95 83.95 75.06 78.22 16,436 -7.92(-9.19%)
Jan 24, 2014 88.83 90.04 81.27 86.14 7,223 -4.26(-4.72%)
Jan 23, 2014 91.02 91.87 88.34 90.41 4,045 -1.46(-1.59%)
Jan 22, 2014 94.19 94.43 89.19 91.87 5,827 -1.10(-1.18%)
Jan 21, 2014 88.58 93.21 87.12 92.97 11,860 +6.46(+7.46%)
Jan 17, 2014 86.51 86.51 86.51 86.51 2,609 +0.49(+0.57%)
Jan 16, 2014 83.95 86.14 82.25 86.02 4,207 +1.83(+2.17%)
Jan 15, 2014 78.83 84.93 78.83 84.20 8,406 +4.63(+5.82%)
Jan 14, 2014 80.30 85.05 76.90 79.56 12,479 -1.22(-1.51%)
Jan 13, 2014 81.51 87.36 78.59 80.78 15,713 +2.80(+3.59%)
Jan 10, 2014 79.08 79.08 74.08 77.98 7,812 -1.22(-1.54%)
Jan 09, 2014 80.78 82.73 77.01 79.20 14,463 -1.58(-1.96%)
Jan 08, 2014 76.76 81.27 75.30 80.78 16,826 +4.26(+5.57%)
Jan 07, 2014 74.69 79.81 74.52 76.52 10,135 +2.56(+3.46%)
Jan 06, 2014 67.62 76.15 66.89 73.96 9,661 +7.07(+10.56%)
Jan 03, 2014 62.87 68.23 61.90 66.89 12,496 +5.00(+8.07%)
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.