Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.35 75.54 72.62 75.54 1,359 +2.19(+2.99%)
Oct 29, 2015 73.35 75.67 72.50 73.35 2,845 -1.34(-1.79%)
Oct 28, 2015 77.98 77.98 74.69 74.69 4,183 -3.17(-4.07%)
Oct 27, 2015 77.98 78.35 76.52 77.86 1,047 -0.49(-0.62%)
Oct 26, 2015 78.22 78.83 77.13 78.35 1,880 +0.49(+0.63%)
Oct 23, 2015 77.49 78.35 77.13 77.86 1,485 -0.12(-0.16%)
Oct 22, 2015 79.93 79.93 77.96 77.98 783 -0.37(-0.47%)
Oct 21, 2015 78.59 79.20 77.86 78.35 913 +0.37(+0.47%)
Oct 20, 2015 79.20 79.20 77.13 77.98 2,003 -1.83(-2.29%)
Oct 19, 2015 79.44 80.67 78.71 79.81 1,205 +0.49(+0.61%)
Oct 16, 2015 79.81 79.81 78.47 79.32 684 -0.37(-0.46%)
Oct 15, 2015 79.44 80.91 78.35 79.69 636 +0.61(+0.77%)
Oct 14, 2015 79.44 79.44 78.71 79.08 1,244 +0.00(+0.00%)
Oct 13, 2015 79.20 79.32 78.71 79.08 1,372 +0.24(+0.31%)
Oct 12, 2015 78.83 79.20 78.71 78.83 5,159 +0.12(+0.15%)
Oct 09, 2015 78.47 79.20 77.86 78.71 1,685 +0.24(+0.31%)
Oct 08, 2015 77.86 78.83 77.86 78.47 1,076 +0.24(+0.31%)
Oct 07, 2015 78.18 79.20 77.37 78.22 3,318 +0.97(+1.26%)
Oct 06, 2015 77.62 77.62 75.91 77.25 2,405 +0.49(+0.63%)
Oct 05, 2015 76.03 77.62 75.18 76.76 8,737 +2.32(+3.11%)
Oct 02, 2015 73.84 76.15 73.84 74.45 2,249 -0.97(-1.29%)
Oct 01, 2015 74.33 76.40 74.33 75.42 1,014 +1.22(+1.64%)
Sep 30, 2015 76.52 78.35 74.08 74.20 3,239 -4.02(-5.14%)
Sep 29, 2015 72.25 79.08 70.91 78.22 2,969 +5.73(+7.90%)
Sep 28, 2015 70.79 73.72 69.33 72.50 1,096 +0.24(+0.34%)
Sep 25, 2015 72.01 73.11 70.43 72.25 1,553 -1.10(-1.50%)
Sep 24, 2015 73.47 73.84 71.72 73.35 1,443 -0.73(-0.99%)
Sep 23, 2015 70.30 74.33 69.33 74.08 1,490 +2.92(+4.11%)
Sep 22, 2015 70.30 71.82 70.18 71.16 1,421 +1.22(+1.74%)
Sep 21, 2015 73.11 73.11 69.33 69.94 2,614 -3.29(-4.49%)
Sep 18, 2015 73.11 73.47 72.86 73.23 545 -0.24(-0.33%)
Sep 17, 2015 73.84 75.18 73.11 73.47 1,305 -0.24(-0.33%)
Sep 16, 2015 73.84 75.18 72.38 73.72 3,212 +0.12(+0.17%)
Sep 15, 2015 74.81 75.06 73.23 73.59 961 -0.85(-1.15%)
Sep 14, 2015 74.93 75.79 73.23 74.45 1,023 +0.12(+0.16%)
Sep 11, 2015 74.69 75.06 73.59 74.33 1,272 +0.97(+1.33%)
Sep 10, 2015 74.45 74.69 73.23 73.35 3,675 -1.34(-1.79%)
Sep 09, 2015 74.33 75.42 73.84 74.69 1,154 +0.37(+0.49%)
Sep 08, 2015 72.99 74.33 72.25 74.33 761 +0.97(+1.33%)
Sep 04, 2015 72.62 73.35 73.35 73.35 607 +1.10(+1.52%)
Sep 03, 2015 74.33 74.33 71.03 72.25 1,080 -1.10(-1.50%)
Sep 02, 2015 72.01 73.96 70.79 73.35 515 +0.97(+1.35%)
Sep 01, 2015 72.86 73.11 71.06 72.38 746 +0.61(+0.85%)
Aug 31, 2015 73.23 73.23 70.79 71.77 1,702 -0.97(-1.34%)
Aug 28, 2015 72.38 73.11 70.55 72.74 3,033 +0.97(+1.36%)
Aug 27, 2015 72.13 74.20 71.30 71.77 2,122 +1.10(+1.55%)
Aug 26, 2015 73.96 74.33 68.23 70.67 2,513 -3.66(-4.92%)
Aug 25, 2015 73.72 74.33 68.84 74.33 11,670 +1.83(+2.52%)
Aug 24, 2015 70.67 74.33 70.67 72.50 4,745 -0.97(-1.33%)
Aug 21, 2015 73.59 75.54 72.13 73.47 3,753 -1.95(-2.58%)
Aug 20, 2015 76.03 76.03 73.72 75.42 1,738 -0.12(-0.16%)
Aug 19, 2015 75.18 75.91 73.23 75.54 6,741 +0.37(+0.49%)
Aug 18, 2015 73.23 75.42 73.23 75.18 37,146 +1.10(+1.48%)
Aug 17, 2015 75.42 75.42 72.13 74.08 2,063 -1.34(-1.78%)
Aug 14, 2015 75.06 75.42 73.47 75.42 858 +0.12(+0.16%)
Aug 13, 2015 72.62 75.54 72.13 75.30 1,935 +1.46(+1.98%)
Aug 12, 2015 73.96 74.57 71.16 73.84 5,676 -1.71(-2.26%)
Aug 11, 2015 75.24 75.54 74.08 75.54 287 +0.24(+0.32%)
Aug 10, 2015 75.18 75.54 74.69 75.30 356 -0.12(-0.16%)
Aug 07, 2015 75.42 76.76 73.72 75.42 6,900 +0.00(+0.00%)
Aug 06, 2015 75.18 76.15 72.86 75.42 1,587 +0.97(+1.31%)
Aug 05, 2015 74.93 75.42 73.72 74.45 828 -0.37(-0.49%)
Aug 04, 2015 75.54 76.15 72.26 74.81 1,828 +1.22(+1.66%)
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.