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 (%)
May 28, 2021 55.50 57.07 54.06 55.92 387,295 +0.53(+0.95%)
May 27, 2021 54.39 55.39 52.38 55.39 367,546 +2.19(+4.12%)
May 26, 2021 53.00 54.92 52.82 53.20 497,453 -0.39(-0.74%)
May 25, 2021 56.31 57.25 52.92 53.59 722,295 -3.20(-5.64%)
May 24, 2021 54.83 56.85 54.00 56.80 553,598 +2.41(+4.43%)
May 21, 2021 54.40 56.53 54.15 54.39 539,225 +0.48(+0.89%)
May 20, 2021 53.52 53.96 50.77 53.91 481,564 +0.68(+1.28%)
May 19, 2021 50.57 54.39 49.68 53.23 879,307 +1.19(+2.29%)
May 18, 2021 52.65 53.55 51.97 52.04 573,639 -0.17(-0.33%)
May 17, 2021 50.82 52.77 50.04 52.21 466,629 +1.58(+3.13%)
May 14, 2021 48.89 51.02 48.02 50.63 497,649 +2.35(+4.87%)
May 13, 2021 48.91 51.78 46.27 48.28 616,060 -0.16(-0.32%)
May 12, 2021 49.29 50.74 47.74 48.43 738,538 -0.76(-1.54%)
May 11, 2021 50.57 53.90 48.55 49.19 1,357,338 -6.29(-11.34%)
May 10, 2021 58.02 58.02 55.10 55.48 623,475 -1.58(-2.76%)
May 07, 2021 55.09 57.32 54.22 57.06 500,737 +1.96(+3.55%)
May 06, 2021 57.08 57.08 51.37 55.10 794,553 -1.83(-3.21%)
May 05, 2021 55.96 59.83 55.44 56.93 894,976 +2.48(+4.56%)
May 04, 2021 53.54 54.59 49.18 54.45 768,671 +0.82(+1.53%)
May 03, 2021 48.22 54.62 47.78 53.63 1,192,252 +6.38(+13.50%)
Apr 30, 2021 46.68 48.56 46.34 47.25 319,536 +0.28(+0.59%)
Apr 29, 2021 48.74 48.74 46.20 46.97 231,587 -0.68(-1.42%)
Apr 28, 2021 45.87 48.15 45.71 47.65 265,496 +1.18(+2.55%)
Apr 27, 2021 46.56 47.65 45.39 46.47 278,991 +0.46(+1.00%)
Apr 26, 2021 45.25 46.64 44.86 46.01 348,905 +1.21(+2.70%)
Apr 23, 2021 44.39 45.69 43.80 44.80 386,407 +1.11(+2.53%)
Apr 22, 2021 44.21 45.26 43.31 43.69 345,335 -0.87(-1.95%)
Apr 21, 2021 42.18 44.60 40.60 44.56 527,718 +2.38(+5.63%)
Apr 20, 2021 46.04 46.24 41.64 42.18 995,947 -3.99(-8.63%)
Apr 19, 2021 46.22 47.73 45.38 46.17 524,045 -0.05(-0.11%)
Apr 16, 2021 45.26 46.47 44.96 46.22 506,593 +1.04(+2.29%)
Apr 15, 2021 47.00 47.11 44.43 45.19 457,267 -1.11(-2.39%)
Apr 14, 2021 44.73 47.56 44.73 46.29 316,310 +1.28(+2.84%)
Apr 13, 2021 47.10 47.19 44.21 45.01 490,069 -2.09(-4.43%)
Apr 12, 2021 48.96 48.96 46.09 47.10 452,229 -1.81(-3.70%)
Apr 09, 2021 49.56 49.78 47.17 48.91 437,423 -0.37(-0.76%)
Apr 08, 2021 46.65 49.87 45.55 49.29 622,480 +2.65(+5.67%)
Apr 07, 2021 45.20 46.83 44.65 46.64 302,992 +0.73(+1.59%)
Apr 06, 2021 46.19 47.41 45.10 45.91 508,922 +0.05(+0.11%)
Apr 05, 2021 45.39 46.66 45.04 45.86 501,368 +1.50(+3.37%)
Apr 01, 2021 43.12 44.63 42.31 44.36 584,609 +1.18(+2.74%)
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.