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 (%)
Mar 31, 2015 79.15 79.39 78.05 79.27 1,288 +0.24(+0.31%)
Mar 30, 2015 79.03 79.15 77.20 79.03 856 -0.12(-0.15%)
Mar 27, 2015 78.79 79.15 78.18 79.15 488 +0.12(+0.15%)
Mar 26, 2015 79.76 79.76 78.66 79.03 7,115 -0.12(-0.15%)
Mar 25, 2015 78.77 79.64 77.81 79.15 1,384 +0.73(+0.93%)
Mar 24, 2015 78.42 79.03 75.05 78.42 1,338 +0.85(+1.10%)
Mar 23, 2015 74.40 78.54 74.40 77.57 1,798 +3.17(+4.26%)
Mar 20, 2015 74.40 77.93 74.40 74.40 6,179 -1.58(-2.08%)
Mar 19, 2015 76.47 76.72 73.31 75.98 2,556 +0.49(+0.65%)
Mar 18, 2015 74.40 76.47 73.79 75.50 1,231 -0.37(-0.48%)
Mar 17, 2015 76.23 76.35 73.91 75.86 589 -0.12(-0.16%)
Mar 16, 2015 75.50 76.11 73.19 75.98 1,448 +0.37(+0.48%)
Mar 13, 2015 75.25 75.62 73.58 75.62 867 +0.61(+0.81%)
Mar 12, 2015 75.01 75.01 73.31 75.01 599 +0.49(+0.65%)
Mar 11, 2015 72.94 74.52 72.94 74.52 523 +0.12(+0.16%)
Mar 10, 2015 73.55 74.77 72.47 74.40 1,366 -0.73(-0.97%)
Mar 09, 2015 76.96 77.89 73.06 75.13 2,121 -2.91(-3.73%)
Mar 06, 2015 77.93 78.30 76.47 78.04 1,473 +0.11(+0.14%)
Mar 05, 2015 76.72 77.93 75.98 77.93 1,040 +0.00(+0.00%)
Mar 04, 2015 77.57 77.93 77.32 77.93 4,314 +0.38(+0.50%)
Mar 03, 2015 77.08 77.57 76.47 77.55 185 -0.02(-0.03%)
Mar 02, 2015 76.59 77.57 76.11 77.57 1,001 +0.97(+1.27%)
Feb 27, 2015 74.28 76.59 72.09 76.59 1,870 +1.22(+1.62%)
Feb 26, 2015 75.98 76.11 72.33 75.38 2,920 -0.24(-0.32%)
Feb 25, 2015 73.55 75.86 73.06 75.62 1,095 +0.24(+0.32%)
Feb 24, 2015 74.77 75.86 72.82 75.38 1,348 -0.49(-0.64%)
Feb 23, 2015 72.82 76.11 71.72 75.86 2,564 +3.17(+4.36%)
Feb 20, 2015 70.99 72.82 70.87 72.70 2,070 +0.37(+0.51%)
Feb 19, 2015 73.67 74.04 71.48 72.33 946 -1.95(-2.62%)
Feb 18, 2015 73.06 74.65 73.06 74.28 978 -0.37(-0.49%)
Feb 17, 2015 71.84 74.65 69.65 74.65 1,938 +3.29(+4.61%)
Feb 13, 2015 70.02 71.36 71.36 71.36 5,337 -0.12(-0.17%)
Feb 12, 2015 69.53 72.33 67.24 71.48 4,332 +5.36(+8.10%)
Feb 11, 2015 68.92 72.94 65.27 66.12 2,667 +0.73(+1.12%)
Feb 10, 2015 76.59 76.72 64.17 65.39 4,770 -8.40(-11.39%)
Feb 09, 2015 68.19 77.32 67.22 73.79 5,264 +5.72(+8.41%)
Feb 06, 2015 56.45 71.97 56.01 68.07 12,679 +12.42(+22.32%)
Feb 05, 2015 58.57 59.55 55.53 55.65 1,227 -1.83(-3.18%)
Feb 04, 2015 56.14 60.28 56.14 57.48 987 +0.12(+0.21%)
Feb 03, 2015 59.18 60.15 56.01 57.35 1,456 -1.95(-3.29%)
Feb 02, 2015 60.28 60.52 57.84 59.30 1,460 -0.37(-0.61%)
Jan 30, 2015 61.25 61.86 57.84 59.67 779 -1.34(-2.20%)
Jan 29, 2015 59.67 61.01 57.96 61.01 2,310 +1.46(+2.45%)
Jan 28, 2015 60.40 60.52 58.45 59.55 560 +0.49(+0.82%)
Jan 27, 2015 61.62 61.86 56.74 59.06 1,537 -2.56(-4.15%)
Jan 26, 2015 61.62 62.96 61.01 61.62 818 -1.22(-1.94%)
Jan 23, 2015 65.39 65.39 61.37 62.83 592 -1.83(-2.82%)
Jan 22, 2015 62.96 64.66 61.25 64.66 1,600 +1.95(+3.11%)
Jan 21, 2015 63.20 63.20 61.13 62.71 452 -0.37(-0.58%)
Jan 20, 2015 63.20 63.20 61.01 63.08 2,137 -0.12(-0.19%)
Jan 16, 2015 62.96 63.20 63.20 63.20 1,264 -0.73(-1.14%)
Jan 15, 2015 61.13 63.93 61.01 63.93 1,372 +2.44(+3.96%)
Jan 14, 2015 61.25 61.98 61.01 61.49 895 +0.00(+0.00%)
Jan 13, 2015 63.08 63.08 61.01 61.49 858 -1.58(-2.51%)
Jan 12, 2015 62.96 63.20 62.47 63.08 1,152 -0.12(-0.19%)
Jan 09, 2015 63.93 63.93 62.10 63.20 1,934 -0.49(-0.76%)
Jan 08, 2015 66.12 67.34 62.71 63.69 1,592 -1.95(-2.97%)
Jan 07, 2015 64.17 65.88 62.10 65.63 1,059 +1.34(+2.08%)
Jan 06, 2015 65.03 66.12 62.22 64.29 1,467 -0.12(-0.19%)
Jan 05, 2015 66.36 68.07 64.05 64.42 2,759 -3.41(-5.03%)
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.