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 (%)
Oct 31, 2014 61.78 66.77 61.29 66.77 574 +3.41(+5.38%)
Oct 30, 2014 62.14 63.60 59.77 63.36 1,940 +2.44(+4.00%)
Oct 29, 2014 56.29 60.92 56.29 60.92 1,023 +4.39(+7.76%)
Oct 28, 2014 56.54 56.54 54.59 56.54 506 +0.49(+0.87%)
Oct 27, 2014 53.61 56.05 52.52 56.05 786 +1.34(+2.45%)
Oct 24, 2014 56.29 56.29 51.05 54.71 7,990 -0.73(-1.32%)
Oct 23, 2014 53.73 56.05 53.49 55.44 1,176 +0.73(+1.34%)
Oct 22, 2014 53.61 54.83 50.81 54.71 1,784 +0.85(+1.58%)
Oct 21, 2014 52.59 54.34 50.69 53.86 1,288 +1.34(+2.55%)
Oct 20, 2014 56.05 56.17 50.57 52.52 2,846 -3.05(-5.48%)
Oct 17, 2014 53.86 56.66 53.86 55.56 400 +0.73(+1.33%)
Oct 16, 2014 51.54 56.05 51.54 54.83 830 +2.44(+4.65%)
Oct 15, 2014 50.32 53.25 50.32 52.39 1,018 +2.07(+4.12%)
Oct 14, 2014 52.76 53.00 48.20 50.32 832 -1.83(-3.50%)
Oct 13, 2014 54.83 56.05 51.42 52.15 817 -3.90(-6.96%)
Oct 10, 2014 56.90 57.02 53.73 56.05 1,123 -0.97(-1.71%)
Oct 09, 2014 57.63 58.24 57.02 57.02 660 +0.12(+0.21%)
Oct 08, 2014 57.81 58.12 56.78 56.90 432 -2.07(-3.51%)
Oct 07, 2014 60.92 60.92 57.15 58.97 963 -1.95(-3.20%)
Oct 06, 2014 60.31 60.92 59.34 60.92 1,121 +1.10(+1.83%)
Oct 03, 2014 60.43 60.43 59.83 59.83 250 -0.97(-1.60%)
Oct 02, 2014 59.95 61.17 59.95 60.80 645 -0.12(-0.20%)
Oct 01, 2014 61.65 63.24 60.07 60.92 1,020 -1.71(-2.72%)
Sep 30, 2014 64.58 64.58 61.65 62.63 801 -1.34(-2.10%)
Sep 29, 2014 63.24 64.58 62.26 63.97 319 -0.49(-0.76%)
Sep 26, 2014 62.99 64.58 60.56 64.46 1,460 +2.19(+3.52%)
Sep 25, 2014 61.90 63.12 61.90 62.26 604 -0.85(-1.35%)
Sep 24, 2014 63.85 63.85 61.66 63.12 407 +0.37(+0.58%)
Sep 23, 2014 65.55 65.99 62.75 62.75 760 -2.19(-3.38%)
Sep 22, 2014 64.72 65.67 63.36 64.94 662 -1.10(-1.66%)
Sep 19, 2014 67.87 67.87 65.55 66.04 416 -1.83(-2.69%)
Sep 18, 2014 67.87 68.23 67.75 67.87 175 +0.06(+0.09%)
Sep 17, 2014 69.09 69.22 67.81 67.81 312 -2.13(-3.05%)
Sep 16, 2014 70.43 70.43 69.57 69.94 485 +0.37(+0.53%)
Sep 15, 2014 70.79 70.79 69.21 69.57 293 -0.73(-1.04%)
Sep 12, 2014 70.91 70.91 69.09 70.30 440 -0.73(-1.03%)
Sep 11, 2014 70.91 71.04 69.70 71.04 528 +0.37(+0.52%)
Sep 10, 2014 70.91 71.04 69.21 70.67 292 -0.24(-0.34%)
Sep 09, 2014 70.67 71.04 69.09 70.91 703 -0.12(-0.17%)
Sep 08, 2014 68.60 71.04 68.48 71.04 815 +2.44(+3.55%)
Sep 05, 2014 70.06 70.67 68.48 68.60 561 -1.22(-1.75%)
Sep 04, 2014 70.79 70.91 68.36 69.82 1,420 -0.24(-0.35%)
Sep 03, 2014 69.94 70.06 68.23 70.06 1,969 -0.24(-0.35%)
Sep 02, 2014 71.16 71.16 71.16 70.30 84 -0.12(-0.17%)
Aug 29, 2014 70.67 70.43 70.43 70.43 434 +0.49(+0.70%)
Aug 28, 2014 71.04 71.16 69.82 69.94 139 -0.37(-0.52%)
Aug 27, 2014 69.21 71.16 68.36 70.30 333 +0.97(+1.41%)
Aug 26, 2014 72.25 72.86 67.01 69.33 1,670 -2.19(-3.07%)
Aug 25, 2014 70.06 71.52 69.94 71.52 952 +0.61(+0.86%)
Aug 22, 2014 70.43 70.91 69.70 70.91 505 -0.61(-0.85%)
Aug 21, 2014 68.84 71.77 67.50 71.52 932 +2.68(+3.89%)
Aug 20, 2014 67.50 68.96 67.50 68.84 865 +0.04(+0.06%)
Aug 19, 2014 67.98 68.84 66.77 68.80 1,230 +2.15(+3.23%)
Aug 18, 2014 67.01 68.84 66.29 66.65 2,214 -1.71(-2.50%)
Aug 15, 2014 69.09 69.09 64.94 68.36 784 -0.73(-1.06%)
Aug 14, 2014 66.41 69.33 66.41 69.09 2,007 +2.44(+3.66%)
Aug 13, 2014 74.33 73.96 66.10 66.65 3,427 -7.31(-9.88%)
Aug 12, 2014 74.93 75.18 72.13 73.96 213 +0.37(+0.50%)
Aug 11, 2014 73.23 73.84 69.45 73.59 2,083 -1.10(-1.47%)
Aug 08, 2014 74.81 74.81 72.13 74.69 289 +1.10(+1.49%)
Aug 07, 2014 71.77 73.72 71.16 73.59 824 +0.61(+0.83%)
Aug 06, 2014 72.74 73.59 71.16 72.99 1,291 +1.22(+1.70%)
Aug 05, 2014 74.33 74.33 70.67 71.77 1,022 -1.95(-2.64%)
Aug 04, 2014 71.89 75.30 71.77 73.72 881 +0.49(+0.67%)
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.