Danaos Corporation (NY: DAC )

53.11 USD +1.19 (+2.29%)
Official Closing Price Updated: 7:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.10 25.90 23.87 24.50 982 +0.00(+0.00%)
Mar 30, 2017 24.50 25.20 23.45 24.50 1,571 +0.00(+0.00%)
Mar 29, 2017 24.50 25.20 23.80 24.50 1,133 +0.00(+0.00%)
Mar 28, 2017 24.50 24.50 23.10 24.50 2,632 +0.00(+0.00%)
Mar 27, 2017 23.10 24.50 23.10 24.50 1,234 +1.40(+6.06%)
Mar 24, 2017 25.20 25.90 23.10 23.10 2,490 -2.10(-8.33%)
Mar 23, 2017 24.50 25.20 23.80 25.20 1,628 +2.10(+9.09%)
Mar 22, 2017 25.90 25.90 23.10 23.10 4,901 -2.80(-10.81%)
Mar 21, 2017 26.60 26.60 25.20 25.90 635 -0.70(-2.63%)
Mar 20, 2017 28.70 28.70 25.90 26.60 2,847 -1.40(-5.00%)
Mar 17, 2017 26.60 29.40 26.60 28.00 4,130 +1.40(+5.26%)
Mar 16, 2017 23.80 28.00 23.80 26.60 10,751 +3.50(+15.15%)
Mar 15, 2017 23.80 23.80 22.40 23.10 4,655 +0.00(+0.00%)
Mar 14, 2017 23.80 24.15 23.10 23.10 3,683 -0.70(-2.94%)
Mar 13, 2017 24.50 24.99 23.10 23.80 7,680 -1.40(-5.56%)
Mar 10, 2017 25.20 26.25 25.20 25.20 4,211 -1.40(-5.26%)
Mar 09, 2017 23.80 27.30 23.80 26.60 4,965 +2.10(+8.57%)
Mar 08, 2017 24.50 25.90 23.10 24.50 14,966 -1.40(-5.41%)
Mar 07, 2017 30.80 30.87 25.90 25.90 9,561 -4.90(-15.91%)
Mar 06, 2017 30.80 31.08 30.10 30.80 3,267 +0.00(+0.00%)
Mar 03, 2017 32.90 32.90 29.40 30.80 6,522 -2.80(-8.33%)
Mar 02, 2017 32.90 33.60 32.20 33.60 2,699 +0.70(+2.13%)
Mar 01, 2017 34.30 34.30 32.90 32.90 2,144 -0.70(-2.08%)
Feb 28, 2017 35.00 35.00 33.46 33.60 3,612 -1.40(-4.00%)
Feb 27, 2017 35.70 35.70 33.67 35.00 3,310 -0.70(-1.96%)
Feb 24, 2017 34.30 36.40 33.60 35.70 5,172 +0.70(+2.00%)
Feb 23, 2017 36.40 36.40 34.30 35.00 7,439 -1.40(-3.85%)
Feb 22, 2017 36.40 37.10 35.00 36.40 3,910 -1.40(-3.70%)
Feb 21, 2017 37.10 37.80 36.59 37.80 2,853 +0.70(+1.89%)
Feb 17, 2017 37.10 37.10 37.10 0 +0.00(+0.00%)
Feb 16, 2017 36.59 37.10 36.40 37.10 884 +0.70(+1.92%)
Feb 15, 2017 36.40 37.10 36.40 36.40 773 +0.00(+0.00%)
Feb 14, 2017 36.40 37.80 36.40 36.40 1,787 -0.35(-0.95%)
Feb 13, 2017 37.10 37.80 36.40 36.75 2,903 +0.35(+0.96%)
Feb 10, 2017 37.80 37.80 35.00 36.40 1,514 -1.40(-3.70%)
Feb 09, 2017 32.90 37.80 32.20 37.80 8,593 +4.90(+14.89%)
Feb 08, 2017 34.30 34.86 32.90 32.90 3,802 -1.40(-4.08%)
Feb 07, 2017 35.00 35.00 34.30 34.30 2,386 -1.05(-2.97%)
Feb 06, 2017 35.00 35.70 35.00 35.35 914 +0.35(+1.00%)
Feb 03, 2017 36.40 36.40 35.00 35.00 2,579 -0.70(-1.96%)
Feb 02, 2017 36.40 37.10 34.30 35.70 3,704 +0.00(+0.00%)
Feb 01, 2017 36.40 37.10 35.70 35.70 1,808 +0.00(+0.00%)
Jan 31, 2017 36.40 36.75 35.00 35.70 2,045 +0.00(+0.00%)
Jan 30, 2017 37.80 37.80 35.70 35.70 2,180 -1.40(-3.77%)
Jan 27, 2017 37.10 37.80 35.70 37.10 3,763 -0.35(-0.93%)
Jan 26, 2017 38.50 38.50 36.40 37.45 2,551 -1.05(-2.73%)
Jan 25, 2017 37.10 38.50 37.10 38.50 3,262 +0.00(+0.00%)
Jan 24, 2017 38.50 38.50 37.10 38.50 3,435 +0.70(+1.85%)
Jan 23, 2017 37.10 38.67 35.70 37.80 7,863 +0.70(+1.89%)
Jan 20, 2017 35.00 37.10 34.30 37.10 3,701 +2.10(+6.00%)
Jan 19, 2017 36.40 37.10 35.00 35.00 2,586 -0.70(-1.96%)
Jan 18, 2017 36.40 36.86 35.70 35.70 3,148 -0.70(-1.92%)
Jan 17, 2017 37.10 37.80 36.40 36.40 3,427 -0.70(-1.89%)
Jan 13, 2017 37.10 37.10 37.10 0 +0.00(+0.00%)
Jan 12, 2017 37.80 38.30 37.10 37.10 1,567 -1.40(-3.64%)
Jan 11, 2017 37.80 38.50 36.75 38.50 3,682 +0.70(+1.85%)
Jan 10, 2017 37.80 38.50 36.34 37.80 1,291 +0.00(+0.00%)
Jan 09, 2017 36.40 37.80 35.00 37.80 5,132 +0.70(+1.89%)
Jan 06, 2017 37.10 37.80 36.40 37.10 2,488 -0.70(-1.85%)
Jan 05, 2017 39.20 39.20 37.10 37.80 1,971 -0.70(-1.82%)
Jan 04, 2017 39.20 39.90 37.10 38.50 5,514 +0.00(+0.00%)
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.