Danaos Corporation (NY: DAC )

53.11 USD UNCHANGED
Streaming Delayed Price Updated: 5:06 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.99 28.41 24.87 26.44 888,500 +1.57(+6.31%)
Jan 28, 2021 26.50 27.47 24.48 24.87 633,184 -0.10(-0.40%)
Jan 27, 2021 25.86 26.09 24.20 24.97 778,979 -1.76(-6.58%)
Jan 26, 2021 27.64 28.28 26.21 26.73 828,070 -1.30(-4.64%)
Jan 25, 2021 29.54 29.86 27.40 28.03 737,687 -2.05(-6.82%)
Jan 22, 2021 27.55 30.10 27.06 30.08 471,200 +1.72(+6.06%)
Jan 21, 2021 29.60 30.15 27.90 28.36 494,066 -1.15(-3.90%)
Jan 20, 2021 30.00 30.50 29.00 29.51 557,543 +0.08(+0.27%)
Jan 19, 2021 29.36 30.57 27.60 29.43 558,014 +0.61(+2.12%)
Jan 15, 2021 28.08 29.37 26.47 28.82 820,700 -0.27(-0.93%)
Jan 14, 2021 29.98 31.35 28.54 29.09 888,021 -0.89(-2.97%)
Jan 13, 2021 33.79 34.37 29.20 29.98 1,179,894 -3.00(-9.10%)
Jan 12, 2021 31.10 32.98 30.70 32.98 1,234,105 +2.70(+8.92%)
Jan 11, 2021 27.04 30.60 27.04 30.28 1,004,839 +2.80(+10.19%)
Jan 08, 2021 28.17 28.30 26.35 27.48 690,300 +0.12(+0.44%)
Jan 07, 2021 24.77 28.11 24.77 27.36 1,180,654 +3.02(+12.41%)
Jan 06, 2021 23.91 24.39 22.89 24.34 693,720 +0.69(+2.92%)
Jan 05, 2021 21.88 23.85 21.75 23.65 733,050 +1.89(+8.69%)
Jan 04, 2021 22.42 22.58 21.00 21.76 766,714 +0.33(+1.54%)
Dec 31, 2020 21.43 21.43 21.43 260,981 +0.85(+4.13%)
Dec 30, 2020 20.55 21.40 20.31 20.58 260,981 +0.25(+1.23%)
Dec 29, 2020 21.12 21.24 19.69 20.33 315,679 -0.70(-3.33%)
Dec 28, 2020 21.30 22.01 20.81 21.03 527,705 +0.02(+0.10%)
Dec 24, 2020 21.65 21.74 20.81 21.01 272,200 -0.34(-1.59%)
Dec 23, 2020 20.09 21.61 20.09 21.35 489,469 +1.26(+6.27%)
Dec 22, 2020 21.00 21.02 19.50 20.09 543,707 -0.64(-3.09%)
Dec 21, 2020 20.04 20.89 19.80 20.73 499,445 +0.42(+2.07%)
Dec 18, 2020 19.20 21.33 19.15 20.31 784,500 +1.15(+6.00%)
Dec 17, 2020 18.80 19.30 17.65 19.16 512,989 +0.48(+2.57%)
Dec 16, 2020 18.88 18.99 17.77 18.68 453,470 -0.01(-0.05%)
Dec 15, 2020 17.37 18.69 17.05 18.69 442,880 +1.46(+8.47%)
Dec 14, 2020 18.46 19.32 17.02 17.23 1,152,923 -0.38(-2.16%)
Dec 11, 2020 16.11 17.98 16.01 17.61 939,000 +1.52(+9.45%)
Dec 10, 2020 14.50 16.14 14.38 16.09 802,992 +1.42(+9.68%)
Dec 09, 2020 15.00 15.00 14.25 14.67 558,955 +0.27(+1.87%)
Dec 08, 2020 14.22 14.65 14.07 14.40 291,813 +0.11(+0.77%)
Dec 07, 2020 14.26 14.92 14.00 14.29 414,543 +0.29(+2.07%)
Dec 04, 2020 13.26 14.18 13.14 14.00 474,100 +0.91(+6.95%)
Dec 03, 2020 13.15 13.39 12.91 13.09 307,109 +0.10(+0.77%)
Dec 02, 2020 12.40 13.27 12.13 12.99 307,103 +0.47(+3.75%)
Dec 01, 2020 13.20 13.45 12.46 12.52 471,246 -0.37(-2.87%)
Nov 30, 2020 13.45 14.25 12.87 12.89 521,862 -0.53(-3.95%)
Nov 27, 2020 13.71 13.88 12.79 13.42 329,600 +0.07(+0.52%)
Nov 25, 2020 12.19 13.64 12.17 13.35 685,000 +1.09(+8.89%)
Nov 24, 2020 12.21 12.75 11.75 12.26 2,760,781 -2.58(-17.39%)
Nov 23, 2020 14.20 15.20 14.17 14.84 355,113 +0.78(+5.55%)
Nov 20, 2020 14.99 14.99 13.82 14.06 298,400 -0.70(-4.74%)
Nov 19, 2020 14.31 14.97 14.24 14.76 195,259 +0.22(+1.51%)
Nov 18, 2020 15.50 15.95 14.42 14.54 673,871 -0.46(-3.07%)
Nov 17, 2020 13.29 15.37 13.27 15.00 721,550 +1.73(+13.04%)
Nov 16, 2020 11.58 13.60 11.58 13.27 500,782 +1.95(+17.23%)
Nov 13, 2020 10.80 11.66 10.80 11.32 128,300 +0.58(+5.40%)
Nov 12, 2020 12.09 12.10 10.55 10.74 322,598 -1.39(-11.46%)
Nov 11, 2020 11.79 12.43 11.65 12.13 318,810 +0.37(+3.15%)
Nov 10, 2020 10.72 12.43 10.50 11.76 543,568 +1.67(+16.55%)
Nov 09, 2020 9.900 10.39 9.810 10.09 317,665 +0.76(+8.15%)
Nov 06, 2020 9.700 9.870 8.490 9.330 227,400 +0.12(+1.30%)
Nov 05, 2020 8.990 9.400 8.990 9.210 138,502 +0.34(+3.83%)
Nov 04, 2020 8.900 9.230 8.560 8.870 134,904 -0.05(-0.56%)
Nov 03, 2020 8.580 9.040 8.560 8.920 92,450 +0.45(+5.31%)
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.