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 (%)
Jan 29, 2016 64.09 65.19 62.87 63.73 1,228 +0.61(+0.97%)
Jan 28, 2016 60.80 63.24 59.99 63.12 3,055 +2.68(+4.44%)
Jan 27, 2016 58.73 60.68 58.73 60.44 1,432 +0.85(+1.43%)
Jan 26, 2016 57.15 60.19 57.08 59.58 2,609 +2.68(+4.71%)
Jan 25, 2016 59.22 59.81 56.90 56.90 1,810 -1.58(-2.71%)
Jan 22, 2016 56.54 60.44 56.54 58.49 2,790 +2.32(+4.12%)
Jan 21, 2016 55.81 58.61 55.81 56.17 1,551 -0.37(-0.65%)
Jan 20, 2016 58.73 58.73 51.91 56.54 3,067 -1.95(-3.33%)
Jan 19, 2016 58.12 58.73 56.05 58.49 2,070 -0.24(-0.41%)
Jan 15, 2016 62.38 58.73 58.73 58.73 1,296 -3.41(-5.49%)
Jan 14, 2016 63.12 63.12 60.92 62.14 967 -1.10(-1.73%)
Jan 13, 2016 64.58 64.58 62.14 63.24 2,437 +0.00(+0.00%)
Jan 12, 2016 63.24 63.60 60.92 63.24 1,031 -0.49(-0.76%)
Jan 11, 2016 63.36 64.09 61.24 63.73 12,279 +0.85(+1.36%)
Jan 08, 2016 63.85 63.85 60.92 62.87 991 +0.24(+0.39%)
Jan 07, 2016 64.46 64.46 60.92 62.63 1,340 -0.85(-1.34%)
Jan 06, 2016 65.43 67.50 63.21 63.48 836 -1.83(-2.80%)
Jan 05, 2016 73.35 73.47 63.48 65.31 5,058 -6.82(-9.46%)
Jan 04, 2016 72.99 74.81 71.16 72.13 6,218 -0.85(-1.17%)
Dec 31, 2015 67.50 72.99 72.99 72.99 10,628 +5.48(+8.12%)
Dec 30, 2015 58.61 69.70 57.76 67.50 12,849 +8.77(+14.94%)
Dec 29, 2015 60.92 61.90 57.27 58.73 3,360 -1.46(-2.43%)
Dec 28, 2015 61.78 62.75 59.95 60.19 2,061 -2.80(-4.45%)
Dec 24, 2015 62.02 62.99 62.99 62.99 492 +1.34(+2.17%)
Dec 23, 2015 62.63 65.00 60.68 61.65 1,810 +0.24(+0.40%)
Dec 22, 2015 61.53 62.37 59.70 61.41 2,182 -0.12(-0.20%)
Dec 21, 2015 61.41 63.24 60.92 61.53 3,414 +0.12(+0.20%)
Dec 18, 2015 64.58 64.99 61.04 61.41 1,168 -3.05(-4.73%)
Dec 17, 2015 64.70 64.70 61.05 64.46 2,072 +0.37(+0.57%)
Dec 16, 2015 65.07 65.80 63.74 64.09 3,891 +0.37(+0.57%)
Dec 15, 2015 64.58 65.43 62.87 63.73 2,539 -0.85(-1.32%)
Dec 14, 2015 67.75 67.87 63.36 64.58 1,969 -2.80(-4.16%)
Dec 11, 2015 65.99 67.50 65.19 67.38 2,656 +0.61(+0.91%)
Dec 10, 2015 65.80 66.98 64.94 66.77 1,312 +0.24(+0.37%)
Dec 09, 2015 67.87 67.99 66.53 66.53 737 -0.49(-0.73%)
Dec 08, 2015 67.01 67.01 65.80 67.01 1,211 -0.49(-0.72%)
Dec 07, 2015 69.45 69.45 67.01 67.50 1,462 -1.58(-2.29%)
Dec 04, 2015 69.57 71.04 68.72 69.09 1,084 -1.05(-1.49%)
Dec 03, 2015 70.55 71.40 69.57 70.13 1,208 -0.41(-0.59%)
Dec 02, 2015 72.74 72.74 70.06 70.55 1,932 -1.22(-1.70%)
Dec 01, 2015 71.28 72.50 70.06 71.77 1,311 -0.85(-1.17%)
Nov 30, 2015 73.59 73.72 70.79 72.62 1,751 -0.97(-1.32%)
Nov 27, 2015 70.30 73.59 68.48 73.59 4,320 +3.29(+4.68%)
Nov 25, 2015 71.28 70.30 70.30 70.30 6,959 -1.10(-1.54%)
Nov 24, 2015 72.13 72.23 70.67 71.40 1,976 -0.85(-1.18%)
Nov 23, 2015 73.96 73.96 72.25 72.25 2,635 -1.58(-2.15%)
Nov 20, 2015 73.47 74.20 73.23 73.84 2,036 -0.36(-0.49%)
Nov 19, 2015 74.33 74.33 73.35 74.20 1,218 -0.61(-0.82%)
Nov 18, 2015 74.57 74.93 73.96 74.81 1,003 +0.49(+0.66%)
Nov 17, 2015 74.45 75.30 73.11 74.33 2,486 -0.97(-1.29%)
Nov 16, 2015 75.42 75.54 74.57 75.30 1,073 +0.49(+0.65%)
Nov 13, 2015 73.47 76.40 73.35 74.81 1,099 +0.73(+0.99%)
Nov 12, 2015 74.69 74.69 73.11 74.08 1,200 +0.37(+0.50%)
Nov 11, 2015 73.47 74.81 73.47 73.72 913 +0.12(+0.17%)
Nov 10, 2015 73.72 74.45 73.11 73.59 1,154 -1.10(-1.47%)
Nov 09, 2015 75.67 75.67 73.40 74.69 1,122 -0.97(-1.29%)
Nov 06, 2015 75.53 75.67 73.59 75.67 3,497 +0.24(+0.32%)
Nov 05, 2015 74.81 75.54 73.11 75.42 3,927 +1.46(+1.98%)
Nov 04, 2015 77.98 77.98 73.59 73.96 1,958 -2.32(-3.04%)
Nov 03, 2015 76.15 77.49 74.33 76.28 5,690 +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.