Danaos Corporation (NY: DAC )

51.78 USD -1.41 (-2.65%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 102.20 105.00 98.14 105.00 2,822 +5.60(+5.63%)
Mar 28, 2014 98.14 99.78 96.47 99.40 773 +1.12(+1.14%)
Mar 27, 2014 96.46 98.70 95.34 98.28 331 +3.08(+3.24%)
Mar 26, 2014 96.74 98.70 95.06 95.20 2,347 -2.10(-2.16%)
Mar 25, 2014 95.90 97.72 94.64 97.30 1,106 +0.98(+1.02%)
Mar 24, 2014 98.00 99.40 94.92 96.32 2,343 -1.68(-1.71%)
Mar 21, 2014 93.52 98.00 93.52 98.00 9,237 +3.50(+3.70%)
Mar 20, 2014 92.68 94.50 91.42 94.50 936 +1.26(+1.35%)
Mar 19, 2014 94.22 94.50 91.98 93.24 1,113 -0.56(-0.60%)
Mar 18, 2014 93.94 94.50 91.45 93.80 1,335 -0.84(-0.89%)
Mar 17, 2014 92.12 95.06 92.12 94.64 3,511 +2.52(+2.74%)
Mar 14, 2014 93.24 94.50 89.74 92.12 2,147 -2.24(-2.37%)
Mar 13, 2014 94.36 94.50 89.95 94.36 1,543 +0.42(+0.45%)
Mar 12, 2014 92.96 95.06 89.74 93.94 2,650 +1.12(+1.21%)
Mar 11, 2014 94.22 96.45 92.82 92.82 1,718 -0.42(-0.45%)
Mar 10, 2014 93.80 95.20 92.18 93.24 2,021 +0.98(+1.06%)
Mar 07, 2014 89.46 93.38 88.76 92.26 2,894 +2.80(+3.13%)
Mar 06, 2014 87.64 89.60 86.52 89.46 1,401 +1.82(+2.08%)
Mar 05, 2014 87.70 88.06 86.80 87.64 604 -0.14(-0.16%)
Mar 04, 2014 86.94 87.98 86.11 87.78 775 +1.82(+2.12%)
Mar 03, 2014 86.38 86.38 84.00 85.96 2,778 -0.56(-0.65%)
Feb 28, 2014 87.22 88.48 85.54 86.52 1,637 -0.84(-0.96%)
Feb 27, 2014 88.20 89.32 85.12 87.36 2,161 -1.68(-1.89%)
Feb 26, 2014 89.32 89.74 86.80 89.04 1,596 +0.56(+0.63%)
Feb 25, 2014 89.60 90.16 86.66 88.48 1,569 -1.12(-1.25%)
Feb 24, 2014 88.76 90.44 87.08 89.60 2,024 +1.40(+1.59%)
Feb 21, 2014 86.80 90.44 86.38 88.20 1,179 +1.12(+1.29%)
Feb 20, 2014 90.86 90.86 86.80 87.08 2,664 -2.38(-2.66%)
Feb 19, 2014 92.87 93.02 86.52 89.46 2,805 -4.62(-4.91%)
Feb 18, 2014 96.74 96.74 90.30 94.08 3,650 -3.22(-3.31%)
Feb 14, 2014 94.22 97.30 97.30 97.30 1,542 +1.68(+1.76%)
Feb 13, 2014 93.52 95.76 92.40 95.62 2,495 +0.42(+0.44%)
Feb 12, 2014 94.64 96.60 92.54 95.20 1,484 +0.70(+0.74%)
Feb 11, 2014 89.60 95.20 86.25 94.50 4,044 +9.24(+10.84%)
Feb 10, 2014 89.88 90.86 85.26 85.26 2,503 -5.60(-6.16%)
Feb 07, 2014 89.88 91.14 85.55 90.86 3,133 +0.70(+0.78%)
Feb 06, 2014 92.40 93.80 87.92 90.16 2,393 -2.38(-2.57%)
Feb 05, 2014 91.28 92.68 90.03 92.54 2,151 -0.28(-0.30%)
Feb 04, 2014 88.20 93.66 87.22 92.82 2,087 +3.50(+3.92%)
Feb 03, 2014 92.40 94.22 86.80 89.32 3,752 -7.14(-7.40%)
Jan 31, 2014 94.50 97.58 90.03 96.46 1,655 +1.12(+1.17%)
Jan 30, 2014 93.80 95.34 92.41 95.34 1,628 +1.54(+1.64%)
Jan 29, 2014 91.28 93.80 85.26 93.80 3,806 +0.42(+0.45%)
Jan 28, 2014 89.88 94.22 89.46 93.38 3,704 +3.50(+3.89%)
Jan 27, 2014 96.46 96.46 86.24 89.88 14,305 -9.10(-9.19%)
Jan 24, 2014 102.06 103.46 93.38 98.98 6,286 -4.90(-4.72%)
Jan 23, 2014 104.58 105.56 101.50 103.88 3,520 -1.68(-1.59%)
Jan 22, 2014 108.22 108.50 102.48 105.56 5,071 -1.26(-1.18%)
Jan 21, 2014 101.78 107.10 100.10 106.82 10,322 +7.42(+7.46%)
Jan 17, 2014 99.40 99.40 99.40 99.40 2,271 +0.56(+0.57%)
Jan 16, 2014 96.46 98.98 94.50 98.84 3,662 +2.10(+2.17%)
Jan 15, 2014 90.58 97.58 90.58 96.74 7,316 +5.32(+5.82%)
Jan 14, 2014 92.26 97.72 88.35 91.42 10,861 -1.40(-1.51%)
Jan 13, 2014 93.66 100.38 90.30 92.82 13,675 +3.22(+3.59%)
Jan 10, 2014 90.86 90.86 85.12 89.60 6,799 -1.40(-1.54%)
Jan 09, 2014 92.82 95.06 88.48 91.00 12,588 -1.82(-1.96%)
Jan 08, 2014 88.20 93.38 86.52 92.82 14,644 +4.90(+5.57%)
Jan 07, 2014 85.82 91.70 85.62 87.92 8,821 +2.94(+3.46%)
Jan 06, 2014 77.70 87.50 76.86 84.98 8,408 +8.12(+10.56%)
Jan 03, 2014 72.24 78.40 71.12 76.86 10,875 +5.74(+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.