Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.36 22.95 21.15 21.71 1,108 +0.00(+0.00%)
Mar 30, 2017 21.71 22.33 20.78 21.71 1,773 +0.00(+0.00%)
Mar 29, 2017 21.71 22.33 21.09 21.71 1,278 +0.00(+0.00%)
Mar 28, 2017 21.71 21.71 20.47 21.71 2,971 +0.00(+0.00%)
Mar 27, 2017 20.47 21.71 20.47 21.71 1,393 +1.24(+6.06%)
Mar 24, 2017 22.33 22.95 20.47 20.47 2,810 -1.86(-8.33%)
Mar 23, 2017 21.71 22.33 21.09 22.33 1,837 +1.86(+9.09%)
Mar 22, 2017 22.95 22.95 20.47 20.47 5,530 -2.48(-10.81%)
Mar 21, 2017 23.57 23.57 22.33 22.95 717 -0.62(-2.63%)
Mar 20, 2017 25.43 25.43 22.95 23.57 3,212 -1.24(-5.00%)
Mar 17, 2017 23.57 26.05 23.57 24.81 4,661 +1.24(+5.26%)
Mar 16, 2017 21.09 24.81 21.09 23.57 12,133 +3.10(+15.15%)
Mar 15, 2017 21.09 21.09 19.85 20.47 5,254 +0.00(+0.00%)
Mar 14, 2017 21.09 21.40 20.47 20.47 4,157 -0.62(-2.94%)
Mar 13, 2017 21.71 22.14 20.47 21.09 8,667 -1.24(-5.56%)
Mar 10, 2017 22.33 23.26 22.33 22.33 4,752 -1.24(-5.26%)
Mar 09, 2017 21.09 24.19 21.09 23.57 5,603 +1.86(+8.57%)
Mar 08, 2017 21.71 22.95 20.47 21.71 16,889 -1.24(-5.41%)
Mar 07, 2017 27.29 27.35 22.95 22.95 10,789 -4.34(-15.91%)
Mar 06, 2017 27.29 27.54 26.67 27.29 3,687 +0.00(+0.00%)
Mar 03, 2017 29.15 29.15 26.05 27.29 7,360 -2.48(-8.33%)
Mar 02, 2017 29.15 29.77 28.53 29.77 3,046 +0.62(+2.13%)
Mar 01, 2017 30.39 30.39 29.15 29.15 2,420 -0.62(-2.08%)
Feb 28, 2017 31.01 31.01 29.65 29.77 4,076 -1.24(-4.00%)
Feb 27, 2017 31.63 31.63 29.84 31.01 3,735 -0.62(-1.96%)
Feb 24, 2017 30.39 32.25 29.77 31.63 5,837 +0.62(+2.00%)
Feb 23, 2017 32.25 32.25 30.39 31.01 8,396 -1.24(-3.85%)
Feb 22, 2017 32.25 32.87 31.01 32.25 4,413 -1.24(-3.70%)
Feb 21, 2017 32.87 33.49 32.43 33.49 3,220 +0.62(+1.89%)
Feb 17, 2017 32.87 32.87 32.87 0 +0.00(+0.00%)
Feb 16, 2017 32.43 32.87 32.25 32.87 998 +0.62(+1.92%)
Feb 15, 2017 32.25 32.87 32.25 32.25 873 +0.00(+0.00%)
Feb 14, 2017 32.25 33.49 32.25 32.25 2,016 -0.31(-0.95%)
Feb 13, 2017 32.87 33.49 32.25 32.56 3,276 +0.31(+0.96%)
Feb 10, 2017 33.49 33.49 31.01 32.25 1,709 -1.24(-3.70%)
Feb 09, 2017 29.15 33.49 28.53 33.49 9,698 +4.34(+14.89%)
Feb 08, 2017 30.39 30.89 29.15 29.15 4,291 -1.24(-4.08%)
Feb 07, 2017 31.01 31.01 30.39 30.39 2,693 -0.93(-2.97%)
Feb 06, 2017 31.01 31.63 31.01 31.32 1,032 +0.31(+1.00%)
Feb 03, 2017 32.25 32.25 31.01 31.01 2,911 -0.62(-1.96%)
Feb 02, 2017 32.25 32.87 30.39 31.63 4,180 +0.00(+0.00%)
Feb 01, 2017 32.25 32.87 31.63 31.63 2,041 +0.00(+0.00%)
Jan 31, 2017 32.25 32.56 31.01 31.63 2,308 +0.00(+0.00%)
Jan 30, 2017 33.49 33.49 31.63 31.63 2,461 -1.24(-3.77%)
Jan 27, 2017 32.87 33.49 31.63 32.87 4,247 -0.31(-0.93%)
Jan 26, 2017 34.12 34.12 32.25 33.18 2,879 -0.93(-2.73%)
Jan 25, 2017 32.87 34.12 32.87 34.12 3,681 +0.00(+0.00%)
Jan 24, 2017 34.12 34.12 32.87 34.12 3,877 +0.62(+1.85%)
Jan 23, 2017 32.87 34.26 31.63 33.49 8,874 +0.62(+1.89%)
Jan 20, 2017 31.01 32.87 30.39 32.87 4,177 +1.86(+6.00%)
Jan 19, 2017 32.25 32.87 31.01 31.01 2,918 -0.62(-1.96%)
Jan 18, 2017 32.25 32.66 31.63 31.63 3,553 -0.62(-1.92%)
Jan 17, 2017 32.87 33.49 32.25 32.25 3,868 -0.62(-1.89%)
Jan 13, 2017 32.87 32.87 32.87 0 +0.00(+0.00%)
Jan 12, 2017 33.49 33.94 32.87 32.87 1,768 -1.24(-3.64%)
Jan 11, 2017 33.49 34.12 32.56 34.12 4,155 +0.62(+1.85%)
Jan 10, 2017 33.49 34.12 32.20 33.49 1,457 +0.00(+0.00%)
Jan 09, 2017 32.25 33.49 31.01 33.49 5,791 +0.62(+1.89%)
Jan 06, 2017 32.87 33.49 32.25 32.87 2,808 -0.62(-1.85%)
Jan 05, 2017 34.74 34.74 32.87 33.49 2,225 -0.62(-1.82%)
Jan 04, 2017 34.74 35.36 32.87 34.12 6,223 +0.00(+0.00%)
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.