Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.41 10.95 10.40 10.78 2,905 +0.05(+0.51%)
Mar 28, 2019 11.07 11.39 10.36 10.72 4,932 -0.19(-1.70%)
Mar 27, 2019 10.84 11.07 10.60 10.91 2,855 +0.50(+4.84%)
Mar 26, 2019 10.76 11.33 10.36 10.40 2,582 +0.05(+0.46%)
Mar 25, 2019 10.76 10.76 10.36 10.36 2,735 -0.37(-3.41%)
Mar 22, 2019 10.90 11.21 10.62 10.72 3,512 -0.33(-2.96%)
Mar 21, 2019 11.21 11.27 10.84 11.05 1,317 -0.13(-1.13%)
Mar 20, 2019 11.21 11.33 10.84 11.18 1,561 -0.03(-0.30%)
Mar 19, 2019 11.23 11.33 10.87 11.21 1,411 +0.34(+3.08%)
Mar 18, 2019 10.97 11.58 10.84 10.87 4,713 -0.25(-2.25%)
Mar 15, 2019 11.21 11.70 11.09 11.12 1,009 -0.07(-0.63%)
Mar 14, 2019 11.33 11.58 11.19 11.20 4,332 -0.26(-2.28%)
Mar 13, 2019 11.45 11.58 11.05 11.46 3,087 -0.22(-1.91%)
Mar 12, 2019 11.86 11.86 11.47 11.68 3,421 -0.10(-0.88%)
Mar 11, 2019 11.58 11.84 11.33 11.78 3,960 +0.63(+5.69%)
Mar 08, 2019 10.72 11.86 10.36 11.15 3,890 +0.06(+0.52%)
Mar 07, 2019 11.45 11.45 10.36 11.09 8,963 -0.36(-3.16%)
Mar 06, 2019 11.67 11.91 10.72 11.45 6,347 -0.24(-2.06%)
Mar 05, 2019 12.06 12.30 11.61 11.69 5,187 -0.20(-1.67%)
Mar 04, 2019 12.67 12.67 11.80 11.89 9,337 -0.66(-5.24%)
Mar 01, 2019 13.40 13.40 12.43 12.55 7,640 -0.85(-6.36%)
Feb 28, 2019 12.43 13.40 12.31 13.40 21,976 +1.10(+8.91%)
Feb 27, 2019 11.94 12.31 11.58 12.31 16,927 +0.43(+3.59%)
Feb 26, 2019 11.82 11.99 11.33 11.88 6,037 +0.30(+2.62%)
Feb 25, 2019 10.97 11.58 10.97 11.58 22,778 +0.73(+6.75%)
Feb 22, 2019 11.21 11.21 10.23 10.84 25,753 +0.49(+4.78%)
Feb 21, 2019 10.60 10.65 10.11 10.35 8,193 -0.09(-0.85%)
Feb 20, 2019 10.72 10.89 10.36 10.44 2,970 +0.08(+0.79%)
Feb 19, 2019 10.72 10.72 10.12 10.36 2,649 +0.24(+2.41%)
Feb 15, 2019 10.11 10.84 10.11 10.11 7,312 -0.24(-2.35%)
Feb 14, 2019 10.11 10.59 10.11 10.36 7,326 +0.12(+1.18%)
Feb 13, 2019 10.14 10.89 10.11 10.24 1,430 -0.61(-5.61%)
Feb 12, 2019 10.48 10.84 10.23 10.84 1,914 +0.61(+5.95%)
Feb 11, 2019 10.11 10.77 10.11 10.23 3,925 +0.12(+1.20%)
Feb 08, 2019 10.36 10.36 10.11 10.11 4,234 -0.61(-5.68%)
Feb 07, 2019 10.97 11.58 10.72 10.72 3,277 -0.85(-7.37%)
Feb 06, 2019 11.26 11.58 10.78 11.58 450 +0.12(+1.06%)
Feb 05, 2019 10.97 11.45 10.63 11.45 3,711 +0.23(+2.01%)
Feb 04, 2019 10.72 11.45 10.48 11.23 1,269 +0.51(+4.72%)
Feb 01, 2019 11.45 11.45 10.72 10.72 2,273 -0.24(-2.22%)
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%)
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.