Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 78.47 79.81 78.45 79.44 959 +0.73(+0.93%)
May 28, 2015 78.71 79.44 77.98 78.71 225 +0.12(+0.15%)
May 27, 2015 79.32 79.32 77.74 78.59 1,546 -1.22(-1.53%)
May 26, 2015 78.59 79.81 77.49 79.81 1,344 +1.95(+2.50%)
May 22, 2015 78.10 77.86 77.86 77.86 517 +0.00(+0.00%)
May 21, 2015 76.96 77.86 76.86 77.86 379 +0.85(+1.11%)
May 20, 2015 77.01 78.10 74.93 77.01 2,333 -0.61(-0.78%)
May 19, 2015 76.76 77.62 76.64 77.62 1,660 +0.85(+1.11%)
May 18, 2015 75.54 77.13 75.54 76.76 2,198 +1.46(+1.94%)
May 15, 2015 75.54 75.97 72.99 75.30 2,633 -1.83(-2.37%)
May 14, 2015 78.71 78.71 76.64 77.13 4,948 +0.00(+0.00%)
May 13, 2015 78.59 79.32 76.88 77.13 3,909 -0.12(-0.16%)
May 12, 2015 75.67 77.86 73.35 77.25 2,864 -0.61(-0.78%)
May 11, 2015 79.08 79.08 77.13 77.86 1,533 -1.22(-1.54%)
May 08, 2015 79.32 79.32 77.98 79.08 762 +0.12(+0.15%)
May 07, 2015 79.28 79.32 78.96 78.96 703 -0.73(-0.92%)
May 06, 2015 78.47 79.81 77.74 79.69 1,653 +1.71(+2.19%)
May 05, 2015 77.98 78.47 77.90 77.98 1,001 +0.00(+0.00%)
May 04, 2015 77.62 77.98 76.28 77.98 1,238 +1.46(+1.91%)
May 01, 2015 74.69 76.76 73.84 76.52 1,639 +3.17(+4.32%)
Apr 30, 2015 77.98 77.98 70.91 73.35 9,929 -4.63(-5.94%)
Apr 29, 2015 78.10 78.35 77.13 77.98 919 +0.73(+0.95%)
Apr 28, 2015 78.96 79.69 76.88 77.25 1,826 +1.71(+2.26%)
Apr 27, 2015 78.22 78.22 74.45 75.54 1,136 -2.68(-3.43%)
Apr 24, 2015 77.49 78.22 76.68 78.22 388 +0.61(+0.78%)
Apr 23, 2015 76.64 77.62 76.03 77.62 1,510 +1.58(+2.08%)
Apr 22, 2015 74.93 76.52 74.14 76.03 408 +1.34(+1.79%)
Apr 21, 2015 73.84 74.93 73.59 74.69 750 +0.61(+0.82%)
Apr 20, 2015 73.47 75.06 73.47 74.08 1,429 -0.73(-0.98%)
Apr 17, 2015 72.38 75.18 72.38 74.81 901 +1.22(+1.66%)
Apr 16, 2015 76.59 76.59 73.23 73.59 602 -2.19(-2.89%)
Apr 15, 2015 76.76 76.76 75.67 75.79 1,172 -1.71(-2.20%)
Apr 14, 2015 79.32 79.32 77.37 77.49 1,431 -1.46(-1.85%)
Apr 13, 2015 78.22 79.08 78.10 78.96 555 -0.37(-0.46%)
Apr 10, 2015 79.08 79.32 78.10 79.32 383 +0.12(+0.15%)
Apr 09, 2015 78.10 79.32 77.62 79.20 1,721 +1.58(+2.04%)
Apr 08, 2015 79.20 79.20 76.83 77.62 791 -0.97(-1.24%)
Apr 07, 2015 77.86 78.83 77.86 78.59 453 -0.12(-0.15%)
Apr 06, 2015 77.86 78.96 76.76 78.71 874 +0.73(+0.94%)
Apr 02, 2015 79.20 77.98 77.98 77.98 968 -0.85(-1.08%)
Apr 01, 2015 78.83 79.69 77.49 78.83 535 -0.49(-0.61%)
Mar 31, 2015 79.20 79.44 78.10 79.32 1,288 +0.24(+0.31%)
Mar 30, 2015 79.08 79.20 77.25 79.08 856 -0.12(-0.15%)
Mar 27, 2015 78.83 79.20 78.22 79.20 488 +0.12(+0.15%)
Mar 26, 2015 79.81 79.81 78.71 79.08 7,110 -0.12(-0.15%)
Mar 25, 2015 78.82 79.69 77.86 79.20 1,383 +0.73(+0.93%)
Mar 24, 2015 78.47 79.08 75.10 78.47 1,337 +0.85(+1.10%)
Mar 23, 2015 74.45 78.59 74.45 77.62 1,797 +3.17(+4.26%)
Mar 20, 2015 74.45 77.98 74.45 74.45 6,175 -1.58(-2.08%)
Mar 19, 2015 76.52 76.76 73.35 76.03 2,554 +0.49(+0.65%)
Mar 18, 2015 74.45 76.52 73.84 75.54 1,231 -0.37(-0.48%)
Mar 17, 2015 76.28 76.40 73.96 75.91 589 -0.12(-0.16%)
Mar 16, 2015 75.54 76.15 73.23 76.03 1,447 +0.37(+0.48%)
Mar 13, 2015 75.30 75.67 73.63 75.67 866 +0.61(+0.81%)
Mar 12, 2015 75.06 75.06 73.35 75.06 599 +0.49(+0.65%)
Mar 11, 2015 72.99 74.57 72.99 74.57 522 +0.12(+0.16%)
Mar 10, 2015 73.59 74.81 72.52 74.45 1,365 -0.73(-0.97%)
Mar 09, 2015 77.01 77.93 73.11 75.18 2,119 -2.91(-3.73%)
Mar 06, 2015 77.98 78.35 76.52 78.09 1,472 +0.11(+0.14%)
Mar 05, 2015 76.76 77.98 76.03 77.98 1,039 +0.00(+0.00%)
Mar 04, 2015 77.62 77.98 77.37 77.98 4,311 +0.38(+0.50%)
Mar 03, 2015 77.13 77.62 76.52 77.60 184 -0.02(-0.03%)
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.