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 (%)
Jan 31, 2019 10.76 11.45 10.03 10.96 1,645 +0.56(+5.35%)
Jan 30, 2019 9.986 10.76 9.986 10.40 3,092 +0.05(+0.51%)
Jan 29, 2019 10.47 10.47 10.35 10.35 1,983 +0.22(+2.14%)
Jan 28, 2019 10.40 10.76 9.743 10.13 3,938 -0.13(-1.28%)
Jan 25, 2019 10.35 10.90 10.11 10.27 4,713 -0.11(-1.03%)
Jan 24, 2019 10.63 11.36 10.35 10.37 2,778 -0.34(-3.20%)
Jan 23, 2019 10.72 11.20 10.47 10.72 951 +0.00(+0.05%)
Jan 22, 2019 10.96 10.96 10.59 10.71 4,651 -0.38(-3.45%)
Jan 18, 2019 10.84 11.26 10.35 11.09 1,954 +0.05(+0.50%)
Jan 17, 2019 10.47 11.20 10.47 11.04 248 +0.08(+0.72%)
Jan 16, 2019 10.47 10.96 9.990 10.96 2,590 +0.24(+2.27%)
Jan 15, 2019 11.45 11.93 10.35 10.72 2,212 -0.73(-6.38%)
Jan 14, 2019 11.45 11.93 11.20 11.45 858 -0.24(-2.08%)
Jan 11, 2019 11.57 12.06 10.59 11.69 2,767 +0.12(+1.05%)
Jan 10, 2019 11.57 12.18 11.20 11.57 1,236 -0.31(-2.61%)
Jan 09, 2019 11.42 12.16 11.42 11.88 3,676 +0.44(+3.84%)
Jan 08, 2019 11.20 11.69 11.09 11.44 2,878 +0.36(+3.23%)
Jan 07, 2019 11.08 11.69 10.84 11.08 3,878 +0.00(+0.00%)
Jan 04, 2019 10.96 11.20 10.35 11.08 4,344 +0.50(+4.73%)
Jan 03, 2019 10.81 10.81 9.742 10.58 4,748 +0.28(+2.77%)
Jan 02, 2019 9.133 10.72 9.133 10.30 6,520 +1.16(+12.73%)
Dec 31, 2018 8.402 9.133 8.159 9.133 11,102 +0.73(+8.70%)
Dec 28, 2018 8.037 9.011 7.915 8.402 20,850 -0.12(-1.41%)
Dec 27, 2018 7.306 8.646 6.941 8.523 12,341 +1.06(+14.18%)
Dec 26, 2018 9.742 9.985 6.862 7.465 18,987 -2.76(-27.02%)
Dec 24, 2018 9.742 10.47 9.498 10.23 3,818 +0.12(+1.21%)
Dec 21, 2018 10.47 10.72 9.742 10.11 6,922 -0.12(-1.19%)
Dec 20, 2018 10.59 10.69 9.498 10.23 9,777 -0.24(-2.33%)
Dec 19, 2018 10.35 10.59 9.742 10.47 2,773 +0.33(+3.24%)
Dec 18, 2018 10.59 10.84 9.498 10.14 14,142 -0.21(-2.00%)
Dec 17, 2018 10.59 10.96 10.35 10.35 4,136 -0.12(-1.16%)
Dec 14, 2018 10.72 10.72 10.11 10.47 6,504 -0.18(-1.66%)
Dec 13, 2018 10.72 11.20 10.23 10.65 4,261 -0.07(-0.63%)
Dec 12, 2018 10.84 11.20 10.47 10.72 3,097 +0.37(+3.53%)
Dec 11, 2018 10.23 11.45 10.23 10.35 10,598 +0.12(+1.19%)
Dec 10, 2018 12.30 12.30 9.985 10.23 7,489 -1.58(-13.40%)
Dec 07, 2018 12.30 12.42 11.81 11.81 5,937 -0.37(-3.00%)
Dec 06, 2018 12.42 12.79 12.18 12.18 7,536 -0.49(-3.85%)
Dec 04, 2018 12.91 13.09 12.54 12.66 5,206 -0.24(-1.89%)
Dec 03, 2018 13.27 13.27 12.54 12.91 2,500 +0.00(+0.00%)
Nov 30, 2018 13.76 13.76 12.54 12.91 4,968 -0.49(-3.64%)
Nov 29, 2018 13.39 13.64 13.15 13.39 2,007 +0.00(+0.00%)
Nov 28, 2018 13.52 13.64 12.79 13.39 2,700 +0.30(+2.29%)
Nov 27, 2018 13.57 13.57 12.79 13.10 1,614 -0.42(-3.12%)
Nov 26, 2018 13.39 13.76 13.15 13.52 2,088 +0.24(+1.83%)
Nov 23, 2018 13.64 13.64 12.79 13.27 1,379 -0.37(-2.68%)
Nov 21, 2018 13.64 13.64 13.64 0 +0.85(+6.67%)
Nov 20, 2018 13.27 13.46 12.79 12.79 3,882 -0.49(-3.67%)
Nov 19, 2018 14.00 14.30 13.27 13.27 5,613 -0.73(-5.22%)
Nov 16, 2018 13.76 14.49 13.64 14.00 8,672 +0.37(+2.68%)
Nov 15, 2018 13.39 14.00 13.03 13.64 6,068 +0.61(+4.67%)
Nov 14, 2018 12.91 13.03 12.54 13.03 3,462 +0.12(+0.94%)
Nov 13, 2018 12.79 13.15 12.66 12.91 1,127 +0.24(+1.86%)
Nov 12, 2018 14.00 14.00 12.30 12.67 6,853 -1.33(-9.50%)
Nov 09, 2018 12.79 14.00 12.79 14.00 6,454 +1.10(+8.49%)
Nov 08, 2018 13.27 13.27 12.79 12.91 3,474 -0.73(-5.36%)
Nov 07, 2018 13.39 13.64 12.79 13.64 2,187 +0.85(+6.67%)
Nov 06, 2018 13.39 13.39 12.79 12.79 3,326 -0.73(-5.41%)
Nov 05, 2018 13.27 13.52 12.79 13.52 1,898 +0.49(+3.74%)
Nov 02, 2018 13.15 13.27 12.42 13.03 4,779 -0.12(-0.93%)
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.