Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.65 60.51 57.93 59.13 248,962 -1.14(-1.89%)
Jul 29, 2021 59.67 61.29 58.58 60.27 219,639 +1.34(+2.28%)
Jul 28, 2021 57.10 59.57 56.88 58.93 245,882 +2.60(+4.61%)
Jul 27, 2021 58.38 58.53 55.35 56.33 413,601 -2.99(-5.04%)
Jul 26, 2021 58.98 61.31 57.97 59.32 265,085 +0.55(+0.94%)
Jul 23, 2021 60.82 61.33 57.65 58.77 423,354 -2.50(-4.08%)
Jul 22, 2021 62.15 62.83 60.35 61.27 452,052 -0.41(-0.67%)
Jul 21, 2021 57.63 61.71 57.56 61.68 375,315 +4.66(+8.17%)
Jul 20, 2021 56.72 57.49 55.36 57.03 372,907 +1.57(+2.83%)
Jul 19, 2021 52.28 55.91 50.89 55.45 664,480 +0.93(+1.71%)
Jul 16, 2021 58.16 58.52 53.74 54.52 574,274 -3.26(-5.63%)
Jul 15, 2021 58.32 59.04 56.31 57.78 518,865 -1.00(-1.70%)
Jul 14, 2021 61.35 62.27 57.80 58.78 458,521 -2.12(-3.49%)
Jul 13, 2021 63.53 63.96 60.33 60.90 426,463 -3.29(-5.13%)
Jul 12, 2021 62.83 64.36 60.49 64.19 277,356 +0.97(+1.54%)
Jul 09, 2021 60.54 63.43 60.12 63.22 337,194 +3.40(+5.69%)
Jul 08, 2021 61.18 61.76 58.11 59.82 968,789 -4.59(-7.13%)
Jul 07, 2021 64.83 66.45 62.92 64.40 444,120 -1.29(-1.96%)
Jul 06, 2021 66.27 67.03 63.77 65.69 316,498 -0.33(-0.50%)
Jul 02, 2021 66.28 66.82 63.18 66.03 351,727 +0.39(+0.60%)
Jul 01, 2021 67.66 67.83 62.96 65.63 568,121 -1.75(-2.59%)
Jun 30, 2021 64.93 67.83 63.62 67.38 376,362 +2.12(+3.25%)
Jun 29, 2021 67.57 68.00 64.54 65.26 425,203 -2.00(-2.97%)
Jun 28, 2021 69.49 69.54 65.82 67.26 480,160 -1.84(-2.67%)
Jun 25, 2021 67.04 69.75 67.00 69.10 465,055 +2.59(+3.89%)
Jun 24, 2021 65.25 66.84 64.53 66.51 494,026 +2.02(+3.13%)
Jun 23, 2021 66.21 66.54 63.71 64.49 345,640 -1.30(-1.97%)
Jun 22, 2021 64.94 66.03 62.74 65.79 370,789 +1.93(+3.02%)
Jun 21, 2021 63.29 65.31 63.13 63.86 363,518 +0.57(+0.90%)
Jun 18, 2021 61.97 64.19 61.06 63.29 332,999 +0.28(+0.45%)
Jun 17, 2021 64.41 65.76 61.04 63.01 509,799 -2.02(-3.10%)
Jun 16, 2021 62.26 65.79 62.26 65.03 552,264 +2.97(+4.78%)
Jun 15, 2021 63.44 64.33 59.18 62.06 510,364 -0.79(-1.26%)
Jun 14, 2021 66.22 66.62 61.54 62.85 573,513 -2.02(-3.11%)
Jun 11, 2021 63.36 65.40 62.41 64.87 407,049 +2.38(+3.81%)
Jun 10, 2021 60.60 63.63 60.43 62.49 526,400 +3.13(+5.28%)
Jun 09, 2021 59.12 61.29 58.92 59.36 553,999 +0.32(+0.55%)
Jun 08, 2021 59.40 59.74 56.88 59.03 373,250 +0.02(+0.03%)
Jun 07, 2021 55.10 59.22 54.97 59.02 538,457 +4.28(+7.82%)
Jun 04, 2021 54.40 55.02 52.89 54.74 424,204 -0.11(-0.19%)
Jun 03, 2021 56.44 56.64 54.41 54.84 504,585 -2.18(-3.82%)
Jun 02, 2021 57.90 58.35 56.29 57.02 353,336 -0.64(-1.11%)
Jun 01, 2021 57.24 57.84 55.89 57.66 446,258 +1.74(+3.11%)
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%)
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.