Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.372 7.488 7.000 7.275 152,239 -0.27(-3.53%)
Oct 29, 2020 7.523 7.683 7.310 7.541 116,577 -0.05(-0.70%)
Oct 28, 2020 7.922 7.922 7.514 7.594 130,243 -0.52(-6.44%)
Oct 27, 2020 7.665 8.188 7.665 8.117 164,426 +0.47(+6.14%)
Oct 26, 2020 8.090 8.232 7.355 7.647 373,186 -0.65(-7.80%)
Oct 23, 2020 8.267 8.418 8.117 8.294 108,790 +0.06(+0.75%)
Oct 22, 2020 8.533 8.764 8.196 8.232 208,005 -0.30(-3.53%)
Oct 21, 2020 8.710 8.737 8.418 8.533 146,996 -0.19(-2.23%)
Oct 20, 2020 8.250 8.755 8.214 8.728 175,280 +0.58(+7.18%)
Oct 19, 2020 8.418 8.595 8.019 8.143 231,877 -0.06(-0.76%)
Oct 16, 2020 8.400 8.595 8.072 8.205 284,052 -0.09(-1.07%)
Oct 15, 2020 7.727 8.400 7.690 8.294 331,386 +0.53(+6.85%)
Oct 14, 2020 7.895 8.108 7.594 7.762 344,554 +0.05(+0.69%)
Oct 13, 2020 7.807 7.842 7.355 7.709 195,844 -0.03(-0.34%)
Oct 12, 2020 7.532 7.931 7.514 7.736 355,258 +0.28(+3.80%)
Oct 09, 2020 7.798 7.931 7.142 7.452 434,485 -0.48(-6.03%)
Oct 08, 2020 6.929 8.019 6.912 7.931 383,491 +1.06(+15.48%)
Oct 07, 2020 7.080 7.275 6.841 6.867 221,064 -0.03(-0.39%)
Oct 06, 2020 7.532 7.541 6.779 6.894 263,485 -0.66(-8.69%)
Oct 05, 2020 7.948 8.046 7.293 7.550 306,907 -0.25(-3.18%)
Oct 02, 2020 6.796 7.913 6.548 7.798 279,876 +0.81(+11.53%)
Oct 01, 2020 6.637 7.036 6.597 6.991 233,545 +0.49(+7.49%)
Sep 30, 2020 6.185 6.690 6.185 6.504 383,381 +0.23(+3.67%)
Sep 29, 2020 5.990 6.584 5.990 6.274 264,261 +0.33(+5.51%)
Sep 28, 2020 5.547 6.008 5.503 5.946 228,711 +0.51(+9.46%)
Sep 25, 2020 5.334 5.467 5.263 5.432 58,458 +0.09(+1.66%)
Sep 24, 2020 5.388 5.538 5.131 5.343 117,565 -0.07(-1.31%)
Sep 23, 2020 5.547 5.698 5.361 5.414 158,525 -0.12(-2.24%)
Sep 22, 2020 5.538 5.760 5.503 5.538 128,506 -0.02(-0.32%)
Sep 21, 2020 6.256 6.256 5.405 5.556 500,975 -0.69(-11.06%)
Sep 18, 2020 6.070 6.371 5.769 6.247 235,750 +0.23(+3.83%)
Sep 17, 2020 5.866 6.070 5.689 6.017 111,920 +0.14(+2.41%)
Sep 16, 2020 5.388 6.026 5.255 5.875 355,376 +0.54(+10.13%)
Sep 15, 2020 5.139 5.379 5.117 5.334 187,372 +0.27(+5.24%)
Sep 14, 2020 4.705 5.148 4.683 5.069 380,951 +0.46(+10.00%)
Sep 11, 2020 4.413 4.643 4.369 4.608 208,327 +0.19(+4.42%)
Sep 10, 2020 4.227 4.439 4.227 4.413 96,994 +0.19(+4.40%)
Sep 09, 2020 4.306 4.306 4.116 4.227 49,156 -0.01(-0.21%)
Sep 08, 2020 4.227 4.342 4.120 4.236 83,485 +0.04(+0.84%)
Sep 04, 2020 4.076 4.289 4.054 4.200 134,972 +0.12(+2.82%)
Sep 03, 2020 4.138 4.191 3.996 4.085 101,358 -0.07(-1.71%)
Sep 02, 2020 4.298 4.298 4.023 4.156 224,428 -0.11(-2.49%)
Sep 01, 2020 4.431 4.431 4.182 4.262 192,219 -0.21(-4.75%)
Aug 31, 2020 4.431 4.679 4.420 4.475 137,569 -0.04(-0.98%)
Aug 28, 2020 4.386 4.687 4.325 4.519 193,092 +0.14(+3.24%)
Aug 27, 2020 4.431 4.537 4.271 4.377 214,652 -0.07(-1.59%)
Aug 26, 2020 4.670 4.670 4.413 4.448 130,991 -0.20(-4.38%)
Aug 25, 2020 4.563 4.683 4.439 4.652 141,784 +0.14(+3.14%)
Aug 24, 2020 4.590 4.626 4.271 4.510 392,858 -0.08(-1.74%)
Aug 21, 2020 4.581 4.767 4.528 4.590 200,089 -0.01(-0.19%)
Aug 20, 2020 4.696 4.741 4.519 4.599 152,531 -0.13(-2.81%)
Aug 19, 2020 4.829 4.918 4.643 4.732 220,420 -0.07(-1.48%)
Aug 18, 2020 5.006 5.006 4.705 4.803 238,572 -0.16(-3.21%)
Aug 17, 2020 4.962 5.051 4.761 4.962 380,797 +0.08(+1.63%)
Aug 14, 2020 4.696 4.953 4.661 4.882 193,543 +0.19(+4.16%)
Aug 13, 2020 4.785 4.953 4.578 4.687 182,361 -0.17(-3.47%)
Aug 12, 2020 4.696 4.856 4.611 4.856 200,975 +0.30(+6.61%)
Aug 11, 2020 4.537 4.829 4.448 4.555 257,400 +0.04(+0.78%)
Aug 10, 2020 4.253 4.608 4.165 4.519 411,689 +0.36(+8.74%)
Aug 07, 2020 3.766 4.289 3.766 4.156 277,506 +0.36(+9.58%)
Aug 06, 2020 3.766 3.846 3.633 3.793 176,481 -0.04(-0.93%)
Aug 05, 2020 4.050 4.103 3.589 3.828 380,134 -0.26(-6.29%)
Aug 04, 2020 3.881 4.298 3.465 4.085 1,479,583 +0.87(+27.00%)
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.