Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.81 67.11 65.30 67.11 203,425 +0.57(+0.85%)
Oct 28, 2021 65.67 67.05 64.78 66.54 359,523 +2.52(+3.93%)
Oct 27, 2021 66.05 66.97 62.69 64.02 269,689 -2.34(-3.52%)
Oct 26, 2021 68.37 66.36 219,653 -2.00(-2.92%)
Oct 25, 2021 66.05 68.95 65.81 68.36 286,305 +2.31(+3.50%)
Oct 22, 2021 67.63 67.63 64.95 66.05 265,070 -1.57(-2.33%)
Oct 21, 2021 70.17 70.44 66.79 67.62 288,798 -2.21(-3.17%)
Oct 20, 2021 69.28 70.16 66.58 69.83 263,586 +1.50(+2.20%)
Oct 19, 2021 66.66 69.40 66.25 68.33 373,113 +2.12(+3.21%)
Oct 18, 2021 63.37 66.80 63.18 66.21 283,078 +3.19(+5.07%)
Oct 15, 2021 63.26 64.89 62.71 63.01 373,612 +0.16(+0.26%)
Oct 14, 2021 64.78 65.67 61.53 62.85 616,734 -1.70(-2.63%)
Oct 13, 2021 66.05 66.23 63.27 64.55 352,005 -1.34(-2.03%)
Oct 12, 2021 64.50 67.02 64.32 65.89 420,957 +2.10(+3.29%)
Oct 11, 2021 64.02 66.26 63.43 63.80 327,863 -1.18(-1.81%)
Oct 08, 2021 67.24 67.78 62.52 64.98 510,069 -1.67(-2.51%)
Oct 07, 2021 67.77 70.00 65.53 66.65 317,654 -0.58(-0.86%)
Oct 06, 2021 64.44 68.06 64.28 67.22 342,346 +1.14(+1.73%)
Oct 05, 2021 65.03 67.91 63.61 66.08 572,310 +2.31(+3.63%)
Oct 04, 2021 73.25 73.25 61.17 63.77 1,693,219 -9.89(-13.42%)
Oct 01, 2021 74.01 75.44 73.06 73.66 236,064 -0.02(-0.02%)
Sep 30, 2021 73.27 74.39 71.96 73.67 281,786 +0.40(+0.55%)
Sep 29, 2021 74.21 74.28 71.52 73.27 258,645 -0.37(-0.50%)
Sep 28, 2021 74.47 75.10 70.52 73.64 383,466 +0.13(+0.18%)
Sep 27, 2021 70.33 74.93 70.08 73.50 786,622 +2.73(+3.86%)
Sep 24, 2021 71.07 72.52 70.62 70.77 179,696 -1.09(-1.51%)
Sep 23, 2021 70.85 73.09 70.26 71.86 270,332 +1.81(+2.58%)
Sep 22, 2021 70.03 71.23 69.30 70.05 272,146 +1.53(+2.23%)
Sep 21, 2021 70.33 70.53 68.19 68.52 280,187 -0.30(-0.43%)
Sep 20, 2021 69.44 70.59 65.91 68.82 762,290 -4.32(-5.90%)
Sep 17, 2021 74.20 75.37 72.23 73.13 208,448 -1.66(-2.21%)
Sep 16, 2021 75.68 77.30 74.30 74.79 212,569 -0.76(-1.01%)
Sep 15, 2021 73.22 75.70 72.84 75.55 244,157 +2.60(+3.56%)
Sep 14, 2021 75.16 75.88 72.15 72.95 339,311 -2.28(-3.03%)
Sep 13, 2021 77.36 77.51 73.97 75.23 328,743 -1.21(-1.59%)
Sep 10, 2021 78.41 78.46 76.11 76.44 305,618 -0.46(-0.60%)
Sep 09, 2021 76.89 79.72 76.23 76.90 402,899 -0.58(-0.75%)
Sep 08, 2021 79.03 79.88 75.23 77.49 285,301 -1.43(-1.81%)
Sep 07, 2021 78.26 80.34 77.78 78.92 316,746 +1.03(+1.32%)
Sep 03, 2021 77.11 79.10 76.08 77.89 233,141 +0.95(+1.24%)
Sep 02, 2021 80.06 80.43 75.26 76.94 382,108 -1.36(-1.73%)
Sep 01, 2021 75.19 78.62 74.28 78.30 387,429 +3.17(+4.21%)
Aug 31, 2021 76.01 76.21 73.90 75.13 304,002 -1.16(-1.52%)
Aug 30, 2021 76.55 77.57 74.21 76.29 302,767 -0.07(-0.09%)
Aug 27, 2021 74.91 76.82 74.47 76.36 409,640 +1.47(+1.96%)
Aug 26, 2021 76.38 76.38 73.53 74.90 315,954 -0.60(-0.80%)
Aug 25, 2021 77.03 79.28 74.92 75.50 486,047 -1.48(-1.92%)
Aug 24, 2021 74.39 78.69 74.39 76.98 561,308 +2.99(+4.04%)
Aug 23, 2021 69.43 74.11 69.06 73.99 858,317 +5.25(+7.64%)
Aug 20, 2021 67.04 69.42 66.24 68.74 313,851 +1.69(+2.52%)
Aug 19, 2021 66.77 68.36 63.97 67.04 707,783 -2.01(-2.91%)
Aug 18, 2021 67.06 69.66 66.57 69.05 701,618 +2.75(+4.15%)
Aug 17, 2021 65.67 67.47 63.80 66.30 300,791 -0.16(-0.24%)
Aug 16, 2021 63.52 67.47 62.12 66.46 478,723 +2.53(+3.95%)
Aug 13, 2021 65.15 65.35 63.77 63.93 249,820 -0.86(-1.33%)
Aug 12, 2021 65.11 65.43 63.49 64.80 205,496 -0.32(-0.49%)
Aug 11, 2021 64.83 65.71 63.46 65.12 317,041 +0.54(+0.84%)
Aug 10, 2021 61.51 65.57 60.98 64.57 394,867 +3.14(+5.10%)
Aug 09, 2021 63.20 63.20 60.54 61.44 309,146 -2.22(-3.48%)
Aug 06, 2021 64.30 65.13 61.46 63.65 244,874 -0.21(-0.32%)
Aug 05, 2021 62.34 63.94 61.65 63.86 324,439 +2.40(+3.91%)
Aug 04, 2021 61.63 63.54 59.85 61.45 397,484 -0.39(-0.64%)
Aug 03, 2021 61.05 62.88 57.51 61.85 432,922 -0.23(-0.37%)
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.