Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.05 65.15 62.83 63.69 1,228 +0.61(+0.97%)
Jan 28, 2016 60.76 63.20 59.96 63.08 3,057 +2.68(+4.44%)
Jan 27, 2016 58.69 60.64 58.69 60.40 1,433 +0.85(+1.43%)
Jan 26, 2016 57.11 60.15 57.05 59.55 2,610 +2.68(+4.71%)
Jan 25, 2016 59.18 59.78 56.87 56.87 1,811 -1.58(-2.71%)
Jan 22, 2016 56.51 60.40 56.51 58.45 2,792 +2.31(+4.12%)
Jan 21, 2016 55.77 58.57 55.77 56.14 1,552 -0.37(-0.65%)
Jan 20, 2016 58.69 58.69 51.87 56.50 3,069 -1.95(-3.33%)
Jan 19, 2016 58.08 58.69 56.01 58.45 2,071 -0.24(-0.41%)
Jan 15, 2016 62.35 58.69 58.69 58.69 1,297 -3.41(-5.49%)
Jan 14, 2016 63.08 63.08 60.89 62.10 968 -1.10(-1.73%)
Jan 13, 2016 64.54 64.54 62.10 63.20 2,438 +0.00(+0.00%)
Jan 12, 2016 63.20 63.56 60.89 63.20 1,032 -0.49(-0.76%)
Jan 11, 2016 63.32 64.05 61.20 63.69 12,287 +0.85(+1.36%)
Jan 08, 2016 63.81 63.81 60.89 62.83 992 +0.24(+0.39%)
Jan 07, 2016 64.42 64.42 60.89 62.59 1,341 -0.85(-1.34%)
Jan 06, 2016 65.39 67.46 63.17 63.44 836 -1.83(-2.80%)
Jan 05, 2016 73.31 73.43 63.44 65.27 5,061 -6.82(-9.46%)
Jan 04, 2016 72.94 74.77 71.12 72.09 6,222 -0.85(-1.17%)
Dec 31, 2015 67.46 72.94 72.94 72.94 10,634 +5.48(+8.12%)
Dec 30, 2015 58.57 69.65 57.72 67.46 12,857 +8.77(+14.94%)
Dec 29, 2015 60.89 61.86 57.23 58.69 3,362 -1.46(-2.43%)
Dec 28, 2015 61.74 62.71 59.91 60.15 2,062 -2.80(-4.45%)
Dec 24, 2015 61.98 62.96 62.96 62.96 492 +1.34(+2.17%)
Dec 23, 2015 62.59 64.96 60.64 61.62 1,811 +0.24(+0.40%)
Dec 22, 2015 61.49 62.33 59.67 61.37 2,183 -0.12(-0.20%)
Dec 21, 2015 61.37 63.20 60.89 61.49 3,416 +0.12(+0.20%)
Dec 18, 2015 64.54 64.95 61.01 61.37 1,169 -3.04(-4.73%)
Dec 17, 2015 64.66 64.66 61.01 64.42 2,073 +0.37(+0.57%)
Dec 16, 2015 65.03 65.76 63.70 64.05 3,894 +0.37(+0.57%)
Dec 15, 2015 64.54 65.39 62.83 63.69 2,540 -0.85(-1.32%)
Dec 14, 2015 67.70 67.83 63.32 64.54 1,970 -2.80(-4.16%)
Dec 11, 2015 65.95 67.46 65.15 67.34 2,658 +0.61(+0.91%)
Dec 10, 2015 65.76 66.94 64.90 66.73 1,312 +0.24(+0.37%)
Dec 09, 2015 67.82 67.95 66.49 66.49 737 -0.49(-0.73%)
Dec 08, 2015 66.97 66.97 65.76 66.97 1,212 -0.49(-0.72%)
Dec 07, 2015 69.41 69.41 66.97 67.46 1,463 -1.58(-2.29%)
Dec 04, 2015 69.53 70.99 68.68 69.04 1,084 -1.05(-1.49%)
Dec 03, 2015 70.51 71.36 69.53 70.09 1,208 -0.41(-0.59%)
Dec 02, 2015 72.70 72.70 70.02 70.51 1,933 -1.22(-1.70%)
Dec 01, 2015 71.24 72.45 70.02 71.72 1,311 -0.85(-1.17%)
Nov 30, 2015 73.55 73.67 70.75 72.58 1,752 -0.97(-1.32%)
Nov 27, 2015 70.26 73.55 68.44 73.55 4,323 +3.29(+4.68%)
Nov 25, 2015 71.24 70.26 70.26 70.26 6,963 -1.10(-1.54%)
Nov 24, 2015 72.09 72.19 70.63 71.36 1,978 -0.85(-1.18%)
Nov 23, 2015 73.91 73.91 72.21 72.21 2,637 -1.58(-2.15%)
Nov 20, 2015 73.43 74.16 73.18 73.79 2,037 -0.36(-0.49%)
Nov 19, 2015 74.28 74.28 73.31 74.15 1,218 -0.61(-0.82%)
Nov 18, 2015 74.52 74.89 73.91 74.77 1,004 +0.49(+0.66%)
Nov 17, 2015 74.40 75.25 73.06 74.28 2,487 -0.97(-1.29%)
Nov 16, 2015 75.38 75.50 74.52 75.25 1,074 +0.49(+0.65%)
Nov 13, 2015 73.43 76.35 73.31 74.77 1,099 +0.73(+0.99%)
Nov 12, 2015 74.65 74.65 73.06 74.04 1,201 +0.37(+0.50%)
Nov 11, 2015 73.43 74.77 73.43 73.67 914 +0.12(+0.17%)
Nov 10, 2015 73.67 74.40 73.06 73.55 1,155 -1.10(-1.47%)
Nov 09, 2015 75.62 75.62 73.35 74.65 1,122 -0.97(-1.29%)
Nov 06, 2015 75.49 75.62 73.55 75.62 3,499 +0.24(+0.32%)
Nov 05, 2015 74.77 75.50 73.06 75.38 3,929 +1.46(+1.98%)
Nov 04, 2015 77.93 77.93 73.55 73.91 1,960 -2.31(-3.04%)
Nov 03, 2015 76.11 77.45 74.28 76.23 5,693 +0.97(+1.29%)
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.