Skip to main content

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.92 73.02 70.64 72.32 287,072 +0.40(+0.55%)
Sep 29, 2021 72.85 72.91 70.20 71.92 263,497 -0.36(-0.50%)
Sep 28, 2021 73.09 73.71 69.22 72.28 390,659 +0.13(+0.18%)
Sep 27, 2021 69.03 73.55 68.79 72.15 801,378 +2.68(+3.86%)
Sep 24, 2021 69.76 71.19 69.32 69.47 183,067 -1.07(-1.51%)
Sep 23, 2021 69.54 71.74 68.97 70.53 275,403 +1.77(+2.58%)
Sep 22, 2021 68.74 69.92 68.03 68.76 277,251 +1.50(+2.23%)
Sep 21, 2021 69.03 69.23 66.93 67.26 285,443 -0.29(-0.43%)
Sep 20, 2021 68.16 69.29 64.70 67.55 776,590 -4.24(-5.90%)
Sep 17, 2021 72.83 73.98 70.90 71.79 212,358 -1.62(-2.21%)
Sep 16, 2021 74.29 75.88 72.94 73.41 216,557 -0.75(-1.01%)
Sep 15, 2021 71.87 74.31 71.50 74.16 248,737 +2.55(+3.56%)
Sep 14, 2021 73.77 74.48 70.83 71.61 345,676 -2.23(-3.03%)
Sep 13, 2021 75.94 76.08 72.61 73.84 334,909 -1.19(-1.59%)
Sep 10, 2021 76.96 77.01 74.71 75.04 311,351 -0.45(-0.60%)
Sep 09, 2021 75.48 78.25 74.83 75.49 410,457 -0.57(-0.75%)
Sep 08, 2021 77.57 78.41 73.84 76.06 290,653 -1.40(-1.81%)
Sep 07, 2021 76.82 78.86 76.35 77.47 322,687 +1.01(+1.32%)
Sep 03, 2021 75.69 77.64 74.68 76.46 237,515 +0.94(+1.24%)
Sep 02, 2021 78.59 78.95 73.87 75.52 389,275 -1.33(-1.73%)
Sep 01, 2021 73.80 77.17 72.91 76.86 394,697 +3.11(+4.21%)
Aug 31, 2021 74.61 74.80 72.54 73.75 309,704 -1.14(-1.52%)
Aug 30, 2021 75.14 76.14 72.85 74.89 308,446 -0.07(-0.09%)
Aug 27, 2021 73.53 75.41 73.09 74.96 417,324 +1.44(+1.96%)
Aug 26, 2021 74.98 74.98 72.18 73.52 321,881 -0.59(-0.80%)
Aug 25, 2021 75.61 77.82 73.54 74.11 495,165 -1.45(-1.92%)
Aug 24, 2021 73.02 77.24 73.02 75.56 571,837 +2.93(+4.04%)
Aug 23, 2021 68.15 72.75 67.79 72.63 874,418 +5.16(+7.64%)
Aug 20, 2021 65.81 68.14 65.02 67.47 319,738 +1.66(+2.52%)
Aug 19, 2021 65.54 67.10 62.79 65.81 721,060 -1.97(-2.91%)
Aug 18, 2021 65.83 68.38 65.34 67.78 714,780 +2.70(+4.15%)
Aug 17, 2021 64.46 66.22 62.62 65.08 306,434 -0.16(-0.24%)
Aug 16, 2021 62.35 66.22 60.98 65.24 487,703 +2.48(+3.95%)
Aug 13, 2021 63.95 64.15 62.60 62.75 254,506 -0.85(-1.33%)
Aug 12, 2021 63.91 64.22 62.32 63.60 209,351 -0.32(-0.49%)
Aug 11, 2021 63.64 64.50 62.29 63.92 322,989 +0.53(+0.84%)
Aug 10, 2021 60.38 64.37 59.86 63.38 402,274 +3.08(+5.10%)
Aug 09, 2021 62.03 62.03 59.43 60.30 314,946 -2.17(-3.48%)
Aug 06, 2021 63.12 63.93 60.33 62.48 249,468 -0.20(-0.32%)
Aug 05, 2021 61.19 62.76 60.52 62.68 330,525 +2.36(+3.91%)
Aug 04, 2021 60.50 62.37 58.75 60.32 404,940 -0.39(-0.64%)
Aug 03, 2021 59.93 61.73 56.46 60.71 441,043 -0.23(-0.37%)
Aug 02, 2021 59.56 62.96 59.56 60.94 492,794 +1.84(+3.12%)
Jul 30, 2021 59.61 60.47 57.89 59.09 249,115 -1.14(-1.89%)
Jul 29, 2021 59.63 61.25 58.54 60.23 219,774 +1.34(+2.28%)
Jul 28, 2021 57.07 59.54 56.84 58.89 246,033 +2.60(+4.61%)
Jul 27, 2021 58.34 58.50 55.32 56.30 413,856 -2.99(-5.04%)
Jul 26, 2021 58.95 61.27 57.94 59.29 265,248 +0.55(+0.94%)
Jul 23, 2021 60.79 61.30 57.61 58.74 423,615 -2.50(-4.08%)
Jul 22, 2021 62.11 62.79 60.31 61.23 452,330 -0.41(-0.67%)
Jul 21, 2021 57.60 61.67 57.53 61.65 375,546 +4.66(+8.17%)
Jul 20, 2021 56.68 57.46 55.32 56.99 373,136 +1.57(+2.83%)
Jul 19, 2021 52.25 55.88 50.86 55.42 664,888 +0.93(+1.71%)
Jul 16, 2021 58.12 58.48 53.71 54.49 574,627 -3.25(-5.63%)
Jul 15, 2021 58.29 59.01 56.28 57.74 519,185 -1.00(-1.70%)
Jul 14, 2021 61.31 62.23 57.76 58.74 458,803 -2.12(-3.49%)
Jul 13, 2021 63.49 63.92 60.30 60.87 426,726 -3.29(-5.13%)
Jul 12, 2021 62.79 64.32 60.45 64.15 277,527 +0.97(+1.54%)
Jul 09, 2021 60.51 63.39 60.08 63.18 337,402 +3.40(+5.69%)
Jul 08, 2021 61.15 61.73 58.08 59.78 969,385 -4.59(-7.13%)
Jul 07, 2021 64.79 66.41 62.88 64.37 444,393 -1.29(-1.96%)
Jul 06, 2021 66.23 66.99 63.73 65.65 316,693 -0.33(-0.50%)
Jul 02, 2021 66.24 66.78 63.14 65.99 351,944 +0.39(+0.60%)
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.