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 (%)
Apr 30, 2020 4.322 4.375 4.074 4.224 56,529 -0.06(-1.45%)
Apr 29, 2020 4.251 4.392 4.198 4.286 91,136 +0.02(+0.41%)
Apr 28, 2020 4.649 4.755 4.029 4.268 148,468 -0.23(-5.12%)
Apr 27, 2020 4.233 4.676 4.233 4.499 129,524 +0.30(+7.17%)
Apr 24, 2020 4.251 4.251 4.100 4.198 31,392 +0.00(+0.00%)
Apr 23, 2020 4.029 4.242 4.029 4.198 94,133 +0.23(+5.80%)
Apr 22, 2020 4.038 4.171 3.941 3.967 34,152 -0.02(-0.44%)
Apr 21, 2020 4.313 4.391 3.888 3.985 65,180 -0.35(-7.98%)
Apr 20, 2020 4.304 4.552 4.153 4.330 65,680 +0.01(+0.21%)
Apr 17, 2020 4.091 4.322 4.068 4.322 86,724 +0.33(+8.20%)
Apr 16, 2020 4.091 4.091 3.781 3.994 59,405 -0.11(-2.59%)
Apr 15, 2020 4.136 4.186 3.896 4.100 72,750 -0.23(-5.32%)
Apr 14, 2020 4.286 4.415 4.136 4.330 77,705 +0.22(+5.39%)
Apr 13, 2020 4.295 4.410 3.824 4.109 158,054 +0.20(+5.22%)
Apr 09, 2020 3.525 3.941 3.525 3.905 150,526 +0.44(+12.79%)
Apr 08, 2020 3.312 3.525 3.259 3.463 75,390 +0.19(+5.96%)
Apr 07, 2020 3.232 3.525 3.188 3.268 120,740 +0.15(+4.83%)
Apr 06, 2020 3.108 3.277 3.055 3.117 147,128 +0.21(+7.32%)
Apr 03, 2020 3.091 3.184 2.852 2.905 95,984 -0.20(-6.55%)
Apr 02, 2020 3.392 3.409 2.922 3.108 127,384 -0.28(-8.36%)
Apr 01, 2020 3.347 3.525 3.303 3.392 72,869 -0.15(-4.25%)
Mar 31, 2020 3.631 3.790 3.365 3.542 83,630 -0.07(-1.96%)
Mar 30, 2020 3.463 3.719 3.374 3.613 104,948 +0.14(+4.08%)
Mar 27, 2020 3.569 3.675 3.330 3.471 148,380 -0.21(-5.77%)
Mar 26, 2020 3.277 4.020 3.029 3.684 186,449 +0.55(+17.51%)
Mar 25, 2020 3.179 3.418 2.878 3.135 203,661 +0.14(+4.73%)
Mar 24, 2020 2.754 3.064 2.701 2.993 134,175 +0.49(+19.43%)
Mar 23, 2020 2.480 2.834 2.418 2.506 105,467 +0.04(+1.80%)
Mar 20, 2020 2.869 3.542 2.214 2.462 269,547 -0.42(-14.46%)
Mar 19, 2020 2.852 3.077 2.790 2.878 49,890 +0.03(+0.93%)
Mar 18, 2020 3.073 3.206 2.811 2.852 98,976 -0.36(-11.29%)
Mar 17, 2020 3.011 4.056 2.975 3.215 176,260 +0.32(+11.01%)
Mar 16, 2020 3.560 3.624 2.887 2.896 146,458 -0.93(-24.31%)
Mar 13, 2020 3.772 3.967 3.657 3.826 28,456 +0.23(+6.40%)
Mar 12, 2020 3.604 3.832 3.454 3.595 198,005 -0.42(-10.38%)
Mar 11, 2020 4.206 4.401 3.958 4.012 82,650 -0.41(-9.22%)
Mar 10, 2020 4.313 4.481 3.879 4.419 152,174 +0.49(+12.39%)
Mar 09, 2020 4.224 4.228 3.764 3.932 167,435 -0.51(-11.55%)
Mar 06, 2020 4.428 4.676 4.401 4.446 176,611 -0.05(-1.18%)
Mar 05, 2020 4.782 4.791 4.454 4.499 162,715 -0.43(-8.80%)
Mar 04, 2020 4.747 5.402 4.693 4.933 159,431 +0.29(+6.30%)
Mar 03, 2020 4.605 4.817 4.508 4.640 137,877 +0.13(+2.95%)
Mar 02, 2020 4.569 4.632 4.428 4.508 177,110 +0.04(+0.99%)
Feb 28, 2020 4.428 4.729 4.180 4.463 238,380 -0.18(-3.82%)
Feb 27, 2020 5.119 5.127 4.605 4.640 439,500 -0.58(-11.19%)
Feb 26, 2020 5.216 5.544 5.216 5.225 116,982 +0.02(+0.34%)
Feb 25, 2020 5.579 5.579 5.181 5.207 423,252 -0.40(-7.11%)
Feb 24, 2020 5.340 5.798 5.340 5.606 240,397 -0.09(-1.56%)
Feb 21, 2020 5.951 5.951 5.676 5.694 108,293 -0.26(-4.32%)
Feb 20, 2020 6.163 6.199 5.924 5.951 91,409 -0.15(-2.47%)
Feb 19, 2020 5.986 6.296 5.951 6.102 107,001 +0.19(+3.30%)
Feb 18, 2020 6.066 6.066 5.632 5.907 190,196 -0.16(-2.63%)
Feb 14, 2020 6.057 6.093 5.854 6.066 136,297 -0.05(-0.87%)
Feb 13, 2020 6.199 6.208 5.774 6.119 200,731 -0.08(-1.29%)
Feb 12, 2020 5.597 6.199 5.579 6.199 379,687 +0.65(+11.64%)
Feb 11, 2020 5.712 5.774 5.366 5.552 525,377 +0.45(+8.85%)
Feb 10, 2020 5.260 5.304 5.048 5.101 139,332 -0.18(-3.36%)
Feb 07, 2020 5.154 5.322 5.123 5.278 99,598 +0.12(+2.23%)
Feb 06, 2020 5.862 5.862 5.145 5.163 144,330 -0.56(-9.75%)
Feb 05, 2020 5.163 5.845 5.163 5.721 194,702 +0.52(+10.05%)
Feb 04, 2020 5.074 5.296 5.012 5.198 84,870 +0.20(+4.08%)
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.