Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.10 20.71 19.80 20.71 1,340 +0.61(+3.03%)
Jun 29, 2017 19.50 20.71 19.50 20.10 2,238 -0.61(-2.94%)
Jun 28, 2017 20.71 20.71 18.76 20.71 5,111 +0.00(+0.00%)
Jun 27, 2017 21.32 22.24 20.10 20.71 7,090 -0.61(-2.86%)
Jun 26, 2017 20.10 21.32 19.98 21.32 3,290 +1.22(+6.06%)
Jun 23, 2017 17.67 20.10 17.67 20.10 6,265 +1.83(+10.00%)
Jun 22, 2017 18.28 18.28 17.06 18.28 2,555 +0.61(+3.45%)
Jun 21, 2017 17.67 18.28 17.67 17.67 2,101 +0.61(+3.57%)
Jun 20, 2017 17.06 17.67 16.85 17.06 2,169 -0.61(-3.45%)
Jun 19, 2017 17.06 17.67 17.06 17.67 642 +0.61(+3.57%)
Jun 16, 2017 17.06 17.67 16.45 17.06 1,286 +0.00(+0.00%)
Jun 15, 2017 17.06 17.67 16.45 17.06 1,064 +0.61(+3.70%)
Jun 14, 2017 17.06 17.67 16.45 16.45 1,078 -0.61(-3.57%)
Jun 13, 2017 17.67 17.67 17.06 17.06 928 +0.00(+0.00%)
Jun 12, 2017 17.06 17.67 16.45 17.06 2,766 +0.61(+3.70%)
Jun 09, 2017 17.06 17.06 16.45 16.45 1,798 +0.00(+0.00%)
Jun 08, 2017 16.45 16.98 16.45 16.45 1,498 -0.61(-3.57%)
Jun 07, 2017 16.33 17.06 15.84 17.06 750 +0.61(+3.70%)
Jun 06, 2017 15.84 17.06 15.84 16.45 2,764 +0.00(+0.00%)
Jun 05, 2017 15.84 16.45 15.72 16.45 962 +0.61(+3.85%)
Jun 02, 2017 16.65 17.06 15.84 15.84 2,493 -0.61(-3.70%)
Jun 01, 2017 16.45 18.28 15.84 16.45 4,674 -0.61(-3.57%)
May 31, 2017 18.28 18.89 16.45 17.06 20,583 +0.61(+3.70%)
May 30, 2017 15.84 16.45 15.23 16.45 10,734 +1.22(+8.00%)
May 26, 2017 15.23 16.45 15.23 15.23 2,712 +0.00(+0.00%)
May 25, 2017 15.84 16.33 15.23 15.23 2,005 -1.22(-7.41%)
May 24, 2017 15.23 16.45 15.23 16.45 2,817 +1.22(+8.00%)
May 23, 2017 15.84 15.84 15.23 15.23 520 -0.61(-3.85%)
May 22, 2017 15.84 16.45 15.84 15.84 1,212 +0.00(+0.00%)
May 19, 2017 15.84 16.45 15.23 15.84 1,451 +0.61(+4.00%)
May 18, 2017 16.45 16.45 15.23 15.23 2,974 -1.22(-7.41%)
May 17, 2017 16.45 16.45 15.23 16.45 5,551 +0.00(+0.00%)
May 16, 2017 18.28 18.28 16.45 16.45 5,293 -1.83(-10.00%)
May 15, 2017 18.28 18.89 17.67 18.28 7,058 +0.00(+0.00%)
May 12, 2017 20.10 20.10 18.28 18.28 3,950 -0.61(-3.23%)
May 11, 2017 18.89 20.10 18.28 18.89 6,816 +0.61(+3.33%)
May 10, 2017 21.32 21.93 18.28 18.28 15,973 -2.44(-11.76%)
May 09, 2017 22.54 22.54 20.71 20.71 4,722 -1.22(-5.56%)
May 08, 2017 20.71 23.15 20.10 21.93 1,754 +1.83(+9.09%)
May 05, 2017 20.71 21.93 20.10 20.10 2,946 -1.83(-8.33%)
May 04, 2017 22.54 22.54 20.71 21.93 2,776 +0.61(+2.86%)
May 03, 2017 22.54 22.54 21.32 21.32 2,771 -0.15(-0.72%)
May 02, 2017 23.15 23.15 21.32 21.48 3,387 -1.06(-4.72%)
May 01, 2017 20.71 23.15 20.71 22.54 5,077 +1.83(+8.82%)
Apr 28, 2017 20.71 22.54 20.10 20.71 5,407 -0.61(-2.86%)
Apr 27, 2017 20.42 21.32 20.10 21.32 1,395 +1.22(+6.06%)
Apr 26, 2017 20.10 20.71 20.10 20.10 4,693 +0.00(+0.00%)
Apr 25, 2017 20.71 20.71 20.10 20.10 985 +0.00(+0.00%)
Apr 24, 2017 20.71 21.20 20.10 20.10 609 -0.61(-2.94%)
Apr 21, 2017 20.71 21.32 20.10 20.71 3,104 +0.00(+0.00%)
Apr 20, 2017 20.10 21.32 20.10 20.71 3,495 +0.61(+3.03%)
Apr 19, 2017 20.71 21.32 20.10 20.10 1,354 -0.61(-2.94%)
Apr 18, 2017 20.71 21.32 20.10 20.71 1,151 -0.61(-2.86%)
Apr 17, 2017 21.32 21.32 20.10 21.32 1,869 -0.61(-2.78%)
Apr 13, 2017 21.93 22.30 21.32 21.93 778 +0.00(+0.00%)
Apr 12, 2017 22.54 22.54 21.32 21.93 1,625 -0.61(-2.70%)
Apr 11, 2017 21.93 22.54 21.32 22.54 3,451 +1.22(+5.71%)
Apr 10, 2017 21.32 21.93 21.32 21.32 1,488 +0.00(+0.00%)
Apr 07, 2017 20.71 21.93 20.71 21.32 1,403 -0.61(-2.78%)
Apr 06, 2017 20.10 21.93 19.50 21.93 7,319 +1.83(+9.09%)
Apr 05, 2017 21.32 21.32 20.10 20.10 2,453 -1.22(-5.71%)
Apr 04, 2017 20.10 21.32 20.10 21.32 3,202 +0.61(+2.94%)
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.