Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.82 45.21 42.21 43.18 589,986 -1.11(-2.50%)
Mar 30, 2021 45.26 46.13 43.08 44.28 398,029 -0.71(-1.59%)
Mar 29, 2021 47.87 48.69 44.48 45.00 621,908 -2.69(-5.64%)
Mar 26, 2021 46.30 50.17 45.46 47.69 923,564 +2.88(+6.43%)
Mar 25, 2021 40.91 45.25 38.52 44.80 863,501 +2.37(+5.58%)
Mar 24, 2021 42.37 45.37 42.02 42.44 1,332,480 +1.12(+2.72%)
Mar 23, 2021 46.18 46.55 40.96 41.31 1,051,526 -4.92(-10.64%)
Mar 22, 2021 48.22 48.90 44.91 46.23 807,978 -0.20(-0.43%)
Mar 19, 2021 43.76 47.17 42.22 46.43 965,272 +3.63(+8.48%)
Mar 18, 2021 43.93 46.27 42.58 42.80 691,716 -0.62(-1.42%)
Mar 17, 2021 42.08 43.53 40.37 43.42 448,619 +0.94(+2.21%)
Mar 16, 2021 42.99 44.65 41.87 42.48 446,191 -0.34(-0.79%)
Mar 15, 2021 42.21 42.85 40.94 42.82 425,392 +1.28(+3.08%)
Mar 12, 2021 41.88 43.13 40.57 41.54 497,630 -0.97(-2.27%)
Mar 11, 2021 40.72 42.65 38.76 42.51 752,380 +2.99(+7.58%)
Mar 10, 2021 36.54 39.60 36.53 39.51 996,780 +3.27(+9.03%)
Mar 09, 2021 33.51 36.37 32.29 36.24 810,784 +3.05(+9.18%)
Mar 08, 2021 34.84 35.25 32.83 33.19 548,680 -1.16(-3.37%)
Mar 05, 2021 34.22 35.17 31.03 34.35 1,062,248 -0.03(-0.08%)
Mar 04, 2021 36.34 37.93 32.66 34.38 1,022,379 -2.48(-6.73%)
Mar 03, 2021 35.90 37.84 35.59 36.86 532,893 +1.35(+3.80%)
Mar 02, 2021 36.00 36.48 34.68 35.51 342,114 +0.31(+0.89%)
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.