Danaos Corporation (NY: DAC )

42.35 USD +1.55 (+3.80%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 41.25 43.48 40.89 42.35 463,790 +1.55(+3.80%)
Mar 02, 2021 41.36 41.91 39.85 40.80 297,750 +0.36(+0.89%)
Mar 01, 2021 42.36 43.99 40.37 40.44 555,566 -1.10(-2.65%)
Feb 26, 2021 40.78 42.80 37.87 41.54 680,200 +2.14(+5.43%)
Feb 25, 2021 40.65 44.46 39.00 39.40 770,638 -0.48(-1.20%)
Feb 24, 2021 37.68 41.06 37.17 39.88 825,279 +3.29(+8.99%)
Feb 23, 2021 38.50 38.74 33.79 36.59 736,690 -2.71(-6.90%)
Feb 22, 2021 39.02 40.50 38.30 39.30 432,838 +0.19(+0.49%)
Feb 19, 2021 38.52 40.20 37.75 39.11 471,900 +1.89(+5.08%)
Feb 18, 2021 38.25 39.14 36.00 37.22 506,157 -2.31(-5.84%)
Feb 17, 2021 40.00 40.80 38.10 39.53 543,815 +0.10(+0.25%)
Feb 16, 2021 39.65 40.20 36.40 39.43 770,067 +2.36(+6.37%)
Feb 12, 2021 33.93 38.00 33.28 37.07 696,200 +2.78(+8.11%)
Feb 11, 2021 35.84 36.36 33.10 34.29 581,809 -1.55(-4.32%)
Feb 10, 2021 35.75 36.76 34.65 35.84 579,218 +1.12(+3.23%)
Feb 09, 2021 33.01 35.06 31.31 34.72 516,650 +1.79(+5.44%)
Feb 08, 2021 34.46 34.50 31.63 32.93 631,209 +0.11(+0.34%)
Feb 05, 2021 32.80 33.03 31.28 32.82 460,900 +0.46(+1.42%)
Feb 04, 2021 29.00 32.38 28.75 32.36 704,116 +3.88(+13.62%)
Feb 03, 2021 27.74 28.80 27.55 28.48 450,135 +1.12(+4.09%)
Feb 02, 2021 29.00 29.24 26.78 27.36 683,858 -0.73(-2.60%)
Feb 01, 2021 27.00 28.46 26.01 28.09 562,932 +1.65(+6.24%)
Jan 29, 2021 24.99 28.41 24.87 26.44 888,500 +1.57(+6.31%)
Jan 28, 2021 26.50 27.47 24.48 24.87 633,184 -0.10(-0.40%)
Jan 27, 2021 25.86 26.09 24.20 24.97 778,979 -1.76(-6.58%)
Jan 26, 2021 27.64 28.28 26.21 26.73 828,070 -1.30(-4.64%)
Jan 25, 2021 29.54 29.86 27.40 28.03 737,687 -2.05(-6.82%)
Jan 22, 2021 27.55 30.10 27.06 30.08 471,200 +1.72(+6.06%)
Jan 21, 2021 29.60 30.15 27.90 28.36 494,066 -1.15(-3.90%)
Jan 20, 2021 30.00 30.50 29.00 29.51 557,543 +0.08(+0.27%)
Jan 19, 2021 29.36 30.57 27.60 29.43 558,014 +0.61(+2.12%)
Jan 15, 2021 28.08 29.37 26.47 28.82 820,700 -0.27(-0.93%)
Jan 14, 2021 29.98 31.35 28.54 29.09 888,021 -0.89(-2.97%)
Jan 13, 2021 33.79 34.37 29.20 29.98 1,179,894 -3.00(-9.10%)
Jan 12, 2021 31.10 32.98 30.70 32.98 1,234,105 +2.70(+8.92%)
Jan 11, 2021 27.04 30.60 27.04 30.28 1,004,839 +2.80(+10.19%)
Jan 08, 2021 28.17 28.30 26.35 27.48 690,300 +0.12(+0.44%)
Jan 07, 2021 24.77 28.11 24.77 27.36 1,180,654 +3.02(+12.41%)
Jan 06, 2021 23.91 24.39 22.89 24.34 693,720 +0.69(+2.92%)
Jan 05, 2021 21.88 23.85 21.75 23.65 733,050 +1.89(+8.69%)
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.