Skip to main content

Danaos Corporation (NY: DAC )

80.03 +0.12 (+0.16%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.77 11.45 10.04 10.97 1,644 +0.56(+5.35%)
Jan 30, 2019 9.993 10.77 9.993 10.41 3,090 +0.05(+0.50%)
Jan 29, 2019 10.48 10.48 10.36 10.36 1,982 +0.22(+2.14%)
Jan 28, 2019 10.41 10.77 9.749 10.14 3,936 -0.13(-1.28%)
Jan 25, 2019 10.36 10.91 10.11 10.27 4,710 -0.11(-1.03%)
Jan 24, 2019 10.64 11.36 10.36 10.38 2,776 -0.34(-3.20%)
Jan 23, 2019 10.72 11.21 10.48 10.72 950 +0.00(+0.05%)
Jan 22, 2019 10.97 10.97 10.60 10.72 4,648 -0.38(-3.45%)
Jan 18, 2019 10.84 11.27 10.36 11.10 1,953 +0.05(+0.50%)
Jan 17, 2019 10.48 11.21 10.48 11.05 248 +0.08(+0.72%)
Jan 16, 2019 10.47 10.97 9.996 10.97 2,589 +0.24(+2.27%)
Jan 15, 2019 11.45 11.94 10.36 10.72 2,210 -0.73(-6.38%)
Jan 14, 2019 11.45 11.94 11.21 11.45 857 -0.24(-2.08%)
Jan 11, 2019 11.58 12.06 10.60 11.70 2,765 +0.12(+1.05%)
Jan 10, 2019 11.58 12.18 11.21 11.58 1,235 -0.31(-2.61%)
Jan 09, 2019 11.42 12.16 11.42 11.89 3,674 +0.44(+3.84%)
Jan 08, 2019 11.21 11.70 11.10 11.45 2,876 +0.36(+3.23%)
Jan 07, 2019 11.09 11.70 10.84 11.09 3,875 +0.00(+0.00%)
Jan 04, 2019 10.97 11.21 10.36 11.09 4,341 +0.50(+4.73%)
Jan 03, 2019 10.82 10.82 9.748 10.59 4,745 +0.29(+2.77%)
Jan 02, 2019 9.138 10.72 9.138 10.30 6,516 +1.16(+12.73%)
Dec 31, 2018 8.407 9.138 8.164 9.138 11,096 +0.73(+8.70%)
Dec 28, 2018 8.042 9.017 7.920 8.407 20,837 -0.12(-1.41%)
Dec 27, 2018 7.311 8.651 6.945 8.528 12,333 +1.06(+14.18%)
Dec 26, 2018 9.748 9.991 6.866 7.469 18,976 -2.77(-27.02%)
Dec 24, 2018 9.748 10.48 9.504 10.23 3,816 +0.12(+1.20%)
Dec 21, 2018 10.48 10.72 9.748 10.11 6,918 -0.12(-1.19%)
Dec 20, 2018 10.60 10.70 9.504 10.23 9,771 -0.24(-2.33%)
Dec 19, 2018 10.36 10.60 9.748 10.48 2,771 +0.33(+3.24%)
Dec 18, 2018 10.60 10.84 9.504 10.15 14,133 -0.21(-2.00%)
Dec 17, 2018 10.60 10.97 10.36 10.36 4,133 -0.12(-1.16%)
Dec 14, 2018 10.72 10.72 10.11 10.48 6,500 -0.18(-1.66%)
Dec 13, 2018 10.72 11.21 10.23 10.66 4,259 -0.07(-0.62%)
Dec 12, 2018 10.84 11.21 10.48 10.72 3,095 +0.37(+3.53%)
Dec 11, 2018 10.23 11.45 10.23 10.36 10,591 +0.12(+1.19%)
Dec 10, 2018 12.31 12.31 9.991 10.23 7,484 -1.58(-13.40%)
Dec 07, 2018 12.31 12.43 11.82 11.82 5,933 -0.37(-3.00%)
Dec 06, 2018 12.43 12.79 12.18 12.18 7,532 -0.49(-3.85%)
Dec 04, 2018 12.92 13.10 12.55 12.67 5,203 -0.24(-1.89%)
Dec 03, 2018 13.28 13.28 12.55 12.92 2,498 +0.00(+0.00%)
Nov 30, 2018 13.77 13.77 12.55 12.92 4,965 -0.49(-3.64%)
Nov 29, 2018 13.40 13.65 13.16 13.40 2,005 +0.00(+0.00%)
Nov 28, 2018 13.52 13.65 12.79 13.40 2,698 +0.30(+2.29%)
Nov 27, 2018 13.58 13.58 12.79 13.10 1,613 -0.42(-3.12%)
Nov 26, 2018 13.40 13.77 13.16 13.52 2,086 +0.24(+1.83%)
Nov 23, 2018 13.65 13.65 12.79 13.28 1,378 -0.37(-2.68%)
Nov 21, 2018 13.65 13.65 13.65 0 +0.85(+6.67%)
Nov 20, 2018 13.28 13.47 12.79 12.79 3,880 -0.49(-3.67%)
Nov 19, 2018 14.01 14.31 13.28 13.28 5,609 -0.73(-5.22%)
Nov 16, 2018 13.77 14.50 13.65 14.01 8,666 +0.37(+2.68%)
Nov 15, 2018 13.40 14.01 13.04 13.65 6,065 +0.61(+4.67%)
Nov 14, 2018 12.92 13.04 12.55 13.04 3,460 +0.12(+0.94%)
Nov 13, 2018 12.79 13.16 12.67 12.92 1,127 +0.24(+1.85%)
Nov 12, 2018 14.01 14.01 12.31 12.68 6,849 -1.33(-9.50%)
Nov 09, 2018 12.79 14.01 12.79 14.01 6,450 +1.10(+8.49%)
Nov 08, 2018 13.28 13.28 12.79 12.92 3,472 -0.73(-5.36%)
Nov 07, 2018 13.40 13.65 12.79 13.65 2,186 +0.85(+6.67%)
Nov 06, 2018 13.40 13.40 12.79 12.79 3,324 -0.73(-5.40%)
Nov 05, 2018 13.28 13.52 12.79 13.52 1,897 +0.49(+3.74%)
Nov 02, 2018 13.16 13.28 12.43 13.04 4,776 -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.