Skip to main content

Danaos Corporation (NY: DAC )

81.60 -0.13 (-0.16%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.20 79.44 78.10 79.32 1,288 +0.24(+0.31%)
Mar 30, 2015 79.08 79.20 77.25 79.08 856 -0.12(-0.15%)
Mar 27, 2015 78.83 79.20 78.22 79.20 488 +0.12(+0.15%)
Mar 26, 2015 79.81 79.81 78.71 79.08 7,110 -0.12(-0.15%)
Mar 25, 2015 78.82 79.69 77.86 79.20 1,383 +0.73(+0.93%)
Mar 24, 2015 78.47 79.08 75.10 78.47 1,337 +0.85(+1.10%)
Mar 23, 2015 74.45 78.59 74.45 77.62 1,797 +3.17(+4.26%)
Mar 20, 2015 74.45 77.98 74.45 74.45 6,175 -1.58(-2.08%)
Mar 19, 2015 76.52 76.76 73.35 76.03 2,554 +0.49(+0.65%)
Mar 18, 2015 74.45 76.52 73.84 75.54 1,231 -0.37(-0.48%)
Mar 17, 2015 76.28 76.40 73.96 75.91 589 -0.12(-0.16%)
Mar 16, 2015 75.54 76.15 73.23 76.03 1,447 +0.37(+0.48%)
Mar 13, 2015 75.30 75.67 73.63 75.67 866 +0.61(+0.81%)
Mar 12, 2015 75.06 75.06 73.35 75.06 599 +0.49(+0.65%)
Mar 11, 2015 72.99 74.57 72.99 74.57 522 +0.12(+0.16%)
Mar 10, 2015 73.59 74.81 72.52 74.45 1,365 -0.73(-0.97%)
Mar 09, 2015 77.01 77.93 73.11 75.18 2,119 -2.91(-3.73%)
Mar 06, 2015 77.98 78.35 76.52 78.09 1,472 +0.11(+0.14%)
Mar 05, 2015 76.76 77.98 76.03 77.98 1,039 +0.00(+0.00%)
Mar 04, 2015 77.62 77.98 77.37 77.98 4,311 +0.38(+0.50%)
Mar 03, 2015 77.13 77.62 76.52 77.60 184 -0.02(-0.03%)
Mar 02, 2015 76.64 77.62 76.15 77.62 1,001 +0.97(+1.27%)
Feb 27, 2015 74.33 76.64 72.13 76.64 1,869 +1.22(+1.62%)
Feb 26, 2015 76.03 76.15 72.38 75.42 2,919 -0.24(-0.32%)
Feb 25, 2015 73.59 75.91 73.11 75.67 1,094 +0.24(+0.32%)
Feb 24, 2015 74.81 75.91 72.86 75.42 1,347 -0.49(-0.64%)
Feb 23, 2015 72.86 76.15 71.77 75.91 2,563 +3.17(+4.36%)
Feb 20, 2015 71.04 72.86 70.91 72.74 2,069 +0.37(+0.51%)
Feb 19, 2015 73.72 74.08 71.52 72.38 945 -1.95(-2.62%)
Feb 18, 2015 73.11 74.69 73.11 74.33 978 -0.37(-0.49%)
Feb 17, 2015 71.89 74.69 69.70 74.69 1,936 +3.29(+4.61%)
Feb 13, 2015 70.06 71.40 71.40 71.40 5,334 -0.12(-0.17%)
Feb 12, 2015 69.57 72.38 67.28 71.52 4,329 +5.36(+8.10%)
Feb 11, 2015 68.96 72.99 65.31 66.16 2,666 +0.73(+1.12%)
Feb 10, 2015 76.64 76.76 64.21 65.43 4,767 -8.41(-11.39%)
Feb 09, 2015 68.23 77.37 67.26 73.84 5,261 +5.73(+8.41%)
Feb 06, 2015 56.49 72.01 56.05 68.11 12,671 +12.43(+22.32%)
Feb 05, 2015 58.61 59.58 55.56 55.68 1,226 -1.83(-3.18%)
Feb 04, 2015 56.17 60.31 56.17 57.51 986 +0.12(+0.21%)
Feb 03, 2015 59.22 60.19 56.05 57.39 1,455 -1.95(-3.29%)
Feb 02, 2015 60.31 60.56 57.88 59.34 1,459 -0.37(-0.61%)
Jan 30, 2015 61.29 61.90 57.88 59.70 779 -1.34(-2.20%)
Jan 29, 2015 59.70 61.04 58.00 61.04 2,308 +1.46(+2.45%)
Jan 28, 2015 60.44 60.56 58.49 59.58 560 +0.49(+0.82%)
Jan 27, 2015 61.65 61.90 56.78 59.09 1,536 -2.56(-4.15%)
Jan 26, 2015 61.66 62.99 61.04 61.65 818 -1.22(-1.94%)
Jan 23, 2015 65.43 65.43 61.41 62.87 592 -1.83(-2.82%)
Jan 22, 2015 62.99 64.70 61.29 64.70 1,599 +1.95(+3.11%)
Jan 21, 2015 63.24 63.24 61.17 62.75 452 -0.37(-0.58%)
Jan 20, 2015 63.24 63.24 61.04 63.12 2,136 -0.12(-0.19%)
Jan 16, 2015 62.99 63.24 63.24 63.24 1,263 -0.73(-1.14%)
Jan 15, 2015 61.17 63.97 61.04 63.97 1,371 +2.44(+3.96%)
Jan 14, 2015 61.29 62.02 61.04 61.53 894 +0.00(+0.00%)
Jan 13, 2015 63.12 63.12 61.04 61.53 858 -1.58(-2.51%)
Jan 12, 2015 62.99 63.24 62.51 63.12 1,152 -0.12(-0.19%)
Jan 09, 2015 63.97 63.97 62.14 63.24 1,933 -0.49(-0.76%)
Jan 08, 2015 66.16 67.38 62.75 63.73 1,591 -1.95(-2.97%)
Jan 07, 2015 64.21 65.92 62.14 65.67 1,059 +1.34(+2.08%)
Jan 06, 2015 65.07 66.16 62.26 64.33 1,466 -0.12(-0.19%)
Jan 05, 2015 66.41 68.11 64.09 64.46 2,757 -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.