Skip to main content

Danaos Corporation (NY: DAC )

72.19 -0.34 (-0.47%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.73 49.02 46.86 47.11 8,058 +0.00(+0.00%)
Mar 30, 2016 48.23 48.35 46.99 47.11 2,745 -0.62(-1.30%)
Mar 29, 2016 49.10 49.34 47.86 47.73 6,501 -0.99(-2.04%)
Mar 28, 2016 50.34 50.83 48.48 48.72 2,117 -2.11(-4.15%)
Mar 24, 2016 49.84 50.83 50.83 50.83 1,177 +0.87(+1.74%)
Mar 23, 2016 51.33 51.33 49.59 49.96 1,712 -0.74(-1.47%)
Mar 22, 2016 53.93 53.93 50.71 50.71 3,688 -2.23(-4.22%)
Mar 21, 2016 53.31 54.30 52.69 52.94 1,670 -1.74(-3.17%)
Mar 18, 2016 53.31 55.17 52.52 54.67 3,378 +1.36(+2.56%)
Mar 17, 2016 52.33 53.56 52.33 53.31 3,525 +0.87(+1.65%)
Mar 16, 2016 51.82 52.81 50.58 52.44 3,239 +0.37(+0.71%)
Mar 15, 2016 52.69 53.06 51.70 52.07 2,261 +0.12(+0.24%)
Mar 14, 2016 51.95 53.93 51.08 51.95 6,380 +1.49(+2.95%)
Mar 11, 2016 51.70 51.70 49.96 50.46 3,894 -0.87(-1.69%)
Mar 10, 2016 51.08 51.82 50.09 51.33 2,903 +0.25(+0.49%)
Mar 09, 2016 52.57 53.31 50.58 51.08 5,060 -0.62(-1.20%)
Mar 08, 2016 53.06 53.81 51.33 51.70 3,188 -2.48(-4.58%)
Mar 07, 2016 52.44 57.28 51.58 54.18 12,201 +2.36(+4.55%)
Mar 04, 2016 52.07 52.75 51.33 51.82 9,456 -0.25(-0.48%)
Mar 03, 2016 52.69 54.05 51.82 52.07 11,072 -1.61(-3.00%)
Mar 02, 2016 53.81 54.80 53.43 53.68 1,830 -0.87(-1.59%)
Mar 01, 2016 54.92 56.16 54.05 54.55 2,313 -0.37(-0.68%)
Feb 29, 2016 55.67 55.91 54.55 54.92 2,863 -0.25(-0.45%)
Feb 26, 2016 56.91 57.03 54.92 55.17 1,759 -1.86(-3.26%)
Feb 25, 2016 58.52 58.59 56.04 57.03 1,513 -1.12(-1.92%)
Feb 24, 2016 57.03 58.15 54.18 58.15 2,259 +0.00(+0.00%)
Feb 23, 2016 56.91 58.27 56.78 58.15 2,988 +1.24(+2.18%)
Feb 22, 2016 56.78 58.27 56.78 56.91 1,737 -0.62(-1.08%)
Feb 19, 2016 59.01 59.01 57.03 57.53 1,692 -0.62(-1.07%)
Feb 18, 2016 60.13 60.13 57.15 58.15 1,781 -1.36(-2.29%)
Feb 17, 2016 61.49 61.49 58.02 59.51 4,178 +1.12(+1.91%)
Feb 16, 2016 59.01 59.63 58.02 58.39 1,969 +0.62(+1.07%)
Feb 12, 2016 57.90 57.77 57.77 57.77 4,049 +0.12(+0.22%)
Feb 11, 2016 60.87 61.74 57.65 57.65 1,809 -3.84(-6.25%)
Feb 10, 2016 63.60 63.60 61.49 61.49 1,806 -2.11(-3.31%)
Feb 09, 2016 63.41 63.60 60.74 63.60 1,819 +0.12(+0.20%)
Feb 08, 2016 64.84 67.44 63.48 63.48 3,823 -2.23(-3.40%)
Feb 05, 2016 64.34 66.58 63.26 65.71 2,500 +2.67(+4.23%)
Feb 04, 2016 61.37 65.58 61.37 63.04 4,570 +0.31(+0.49%)
Feb 03, 2016 63.10 66.01 61.74 62.73 5,487 -1.61(-2.50%)
Feb 02, 2016 65.46 65.46 61.49 64.34 2,997 -2.85(-4.24%)
Feb 01, 2016 65.83 68.02 63.85 67.20 2,709 +2.36(+3.63%)
Jan 29, 2016 65.21 66.33 63.97 64.84 1,206 +0.62(+0.97%)
Jan 28, 2016 61.87 64.34 61.04 64.22 3,002 +2.73(+4.44%)
Jan 27, 2016 59.76 61.74 59.76 61.49 1,408 +0.87(+1.43%)
Jan 26, 2016 58.15 61.25 58.08 60.63 2,564 +2.73(+4.71%)
Jan 25, 2016 60.25 60.86 57.90 57.90 1,779 -1.61(-2.71%)
Jan 22, 2016 57.53 61.49 57.53 59.51 2,742 +2.36(+4.12%)
Jan 21, 2016 56.78 59.63 56.78 57.15 1,525 -0.37(-0.65%)
Jan 20, 2016 59.76 59.76 52.81 57.53 3,014 -1.98(-3.33%)
Jan 19, 2016 59.14 59.76 57.03 59.51 2,034 -0.25(-0.42%)
Jan 15, 2016 63.48 59.76 59.76 59.76 1,274 -3.47(-5.49%)
Jan 14, 2016 64.22 64.22 61.99 63.23 951 -1.12(-1.73%)
Jan 13, 2016 65.71 65.71 63.23 64.34 2,395 +0.00(+0.00%)
Jan 12, 2016 64.34 64.72 61.99 64.34 1,014 -0.50(-0.76%)
Jan 11, 2016 64.47 65.21 62.31 64.84 12,068 +0.87(+1.36%)
Jan 08, 2016 64.96 64.96 61.99 63.97 974 +0.25(+0.39%)
Jan 07, 2016 65.58 65.58 61.99 63.72 1,317 -0.87(-1.34%)
Jan 06, 2016 66.58 68.68 64.31 64.59 821 -1.86(-2.80%)
Jan 05, 2016 74.64 74.76 64.59 66.45 4,971 -6.94(-9.46%)
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.