Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.96 73.07 70.68 72.36 286,896 +0.40(+0.55%)
Sep 29, 2021 72.89 72.96 70.24 71.96 263,335 -0.36(-0.50%)
Sep 28, 2021 73.14 73.76 69.27 72.33 390,419 +0.13(+0.18%)
Sep 27, 2021 69.08 73.60 68.83 72.19 800,885 +2.69(+3.86%)
Sep 24, 2021 69.80 71.23 69.36 69.51 182,955 -1.07(-1.51%)
Sep 23, 2021 69.59 71.79 69.01 70.58 275,233 +1.78(+2.58%)
Sep 22, 2021 68.78 69.96 68.07 68.80 277,081 +1.50(+2.23%)
Sep 21, 2021 69.08 69.27 66.97 67.30 285,267 -0.29(-0.43%)
Sep 20, 2021 68.20 69.33 64.74 67.59 776,112 -4.24(-5.90%)
Sep 17, 2021 72.87 74.02 70.95 71.83 212,228 -1.63(-2.21%)
Sep 16, 2021 74.33 75.93 72.98 73.46 216,423 -0.75(-1.01%)
Sep 15, 2021 71.91 74.36 71.54 74.21 248,584 +2.55(+3.56%)
Sep 14, 2021 73.82 74.53 70.87 71.66 345,464 -2.24(-3.03%)
Sep 13, 2021 75.98 76.13 72.66 73.89 334,703 -1.19(-1.59%)
Sep 10, 2021 77.01 77.06 74.76 75.08 311,159 -0.45(-0.60%)
Sep 09, 2021 75.52 78.30 74.87 75.53 410,204 -0.57(-0.75%)
Sep 08, 2021 77.62 78.46 73.89 76.11 290,474 -1.40(-1.81%)
Sep 07, 2021 76.87 78.91 76.40 77.51 322,489 +1.01(+1.32%)
Sep 03, 2021 75.74 77.69 74.73 76.51 237,369 +0.94(+1.24%)
Sep 02, 2021 78.64 79.00 73.92 75.57 389,036 -1.33(-1.73%)
Sep 01, 2021 73.85 77.22 72.95 76.90 394,454 +3.11(+4.21%)
Aug 31, 2021 74.66 74.85 72.58 73.79 309,514 -1.14(-1.52%)
Aug 30, 2021 75.19 76.18 72.89 74.93 308,256 -0.07(-0.09%)
Aug 27, 2021 73.57 75.45 73.14 75.00 417,068 +1.44(+1.96%)
Aug 26, 2021 75.02 75.02 72.22 73.56 321,683 -0.59(-0.80%)
Aug 25, 2021 75.66 77.87 73.59 74.16 494,860 -1.45(-1.92%)
Aug 24, 2021 73.07 77.29 73.07 75.60 571,485 +2.93(+4.04%)
Aug 23, 2021 68.19 72.79 67.83 72.67 873,880 +5.16(+7.64%)
Aug 20, 2021 65.85 68.18 65.06 67.51 319,542 +1.66(+2.52%)
Aug 19, 2021 65.59 67.14 62.83 65.85 720,616 -1.97(-2.91%)
Aug 18, 2021 65.87 68.42 65.38 67.82 714,340 +2.70(+4.15%)
Aug 17, 2021 64.50 66.27 62.66 65.12 306,245 -0.16(-0.24%)
Aug 16, 2021 62.39 66.27 61.02 65.28 487,403 +2.48(+3.95%)
Aug 13, 2021 63.99 64.19 62.63 62.79 254,349 -0.85(-1.33%)
Aug 12, 2021 63.95 64.26 62.36 63.64 209,222 -0.32(-0.49%)
Aug 11, 2021 63.68 64.54 62.33 63.96 322,790 +0.54(+0.84%)
Aug 10, 2021 60.41 64.40 59.89 63.42 402,027 +3.08(+5.10%)
Aug 09, 2021 62.07 62.07 59.46 60.34 314,752 -2.18(-3.48%)
Aug 06, 2021 63.16 63.97 60.37 62.52 249,314 -0.20(-0.32%)
Aug 05, 2021 61.23 62.80 60.55 62.72 330,322 +2.36(+3.91%)
Aug 04, 2021 60.54 62.41 58.79 60.36 404,691 -0.39(-0.64%)
Aug 03, 2021 59.96 61.76 56.49 60.75 440,772 -0.23(-0.37%)
Aug 02, 2021 59.60 63.00 59.60 60.97 492,491 +1.84(+3.12%)
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%)
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.