Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.41 10.94 10.39 10.77 2,907 +0.05(+0.51%)
Mar 28, 2019 11.06 11.39 10.35 10.72 4,936 -0.19(-1.70%)
Mar 27, 2019 10.84 11.06 10.59 10.90 2,856 +0.50(+4.84%)
Mar 26, 2019 10.75 11.32 10.35 10.40 2,583 +0.05(+0.46%)
Mar 25, 2019 10.75 10.75 10.35 10.35 2,736 -0.37(-3.41%)
Mar 22, 2019 10.89 11.20 10.62 10.72 3,514 -0.33(-2.96%)
Mar 21, 2019 11.20 11.26 10.84 11.04 1,318 -0.13(-1.13%)
Mar 20, 2019 11.20 11.32 10.84 11.17 1,562 -0.03(-0.30%)
Mar 19, 2019 11.22 11.32 10.86 11.20 1,412 +0.33(+3.08%)
Mar 18, 2019 10.96 11.57 10.84 10.87 4,716 -0.25(-2.25%)
Mar 15, 2019 11.20 11.69 11.08 11.12 1,010 -0.07(-0.63%)
Mar 14, 2019 11.32 11.57 11.18 11.19 4,334 -0.26(-2.28%)
Mar 13, 2019 11.45 11.57 11.04 11.45 3,089 -0.22(-1.91%)
Mar 12, 2019 11.85 11.85 11.46 11.67 3,423 -0.10(-0.88%)
Mar 11, 2019 11.57 11.83 11.32 11.78 3,963 +0.63(+5.69%)
Mar 08, 2019 10.72 11.86 10.35 11.14 3,892 +0.06(+0.52%)
Mar 07, 2019 11.45 11.45 10.35 11.08 8,969 -0.36(-3.16%)
Mar 06, 2019 11.67 11.90 10.72 11.45 6,350 -0.24(-2.06%)
Mar 05, 2019 12.06 12.29 11.60 11.69 5,191 -0.20(-1.67%)
Mar 04, 2019 12.66 12.66 11.79 11.88 9,342 -0.66(-5.24%)
Mar 01, 2019 13.39 13.39 12.42 12.54 7,645 -0.85(-6.36%)
Feb 28, 2019 12.42 13.39 12.30 13.39 21,989 +1.10(+8.91%)
Feb 27, 2019 11.93 12.30 11.57 12.30 16,937 +0.43(+3.59%)
Feb 26, 2019 11.81 11.98 11.33 11.87 6,040 +0.30(+2.62%)
Feb 25, 2019 10.96 11.57 10.96 11.57 22,792 +0.73(+6.75%)
Feb 22, 2019 11.20 11.20 10.23 10.84 25,769 +0.49(+4.78%)
Feb 21, 2019 10.59 10.65 10.11 10.34 8,198 -0.09(-0.85%)
Feb 20, 2019 10.72 10.89 10.35 10.43 2,972 +0.08(+0.79%)
Feb 19, 2019 10.72 10.72 10.11 10.35 2,650 +0.24(+2.41%)
Feb 15, 2019 10.11 10.84 10.11 10.11 7,317 -0.24(-2.35%)
Feb 14, 2019 10.11 10.58 10.11 10.35 7,331 +0.12(+1.18%)
Feb 13, 2019 10.13 10.89 10.11 10.23 1,431 -0.61(-5.61%)
Feb 12, 2019 10.47 10.84 10.23 10.84 1,916 +0.61(+5.95%)
Feb 11, 2019 10.11 10.76 10.11 10.23 3,927 +0.12(+1.21%)
Feb 08, 2019 10.35 10.35 10.11 10.11 4,237 -0.61(-5.68%)
Feb 07, 2019 10.96 11.57 10.72 10.72 3,279 -0.85(-7.37%)
Feb 06, 2019 11.26 11.57 10.77 11.57 450 +0.12(+1.06%)
Feb 05, 2019 10.96 11.45 10.63 11.45 3,713 +0.23(+2.01%)
Feb 04, 2019 10.72 11.45 10.47 11.22 1,270 +0.51(+4.72%)
Feb 01, 2019 11.45 11.45 10.72 10.72 2,274 -0.24(-2.22%)
Jan 31, 2019 10.76 11.45 10.03 10.96 1,645 +0.56(+5.35%)
Jan 30, 2019 9.986 10.76 9.986 10.40 3,092 +0.05(+0.51%)
Jan 29, 2019 10.47 10.47 10.35 10.35 1,983 +0.22(+2.14%)
Jan 28, 2019 10.40 10.76 9.743 10.13 3,938 -0.13(-1.28%)
Jan 25, 2019 10.35 10.90 10.11 10.27 4,713 -0.11(-1.03%)
Jan 24, 2019 10.63 11.36 10.35 10.37 2,778 -0.34(-3.20%)
Jan 23, 2019 10.72 11.20 10.47 10.72 951 +0.00(+0.05%)
Jan 22, 2019 10.96 10.96 10.59 10.71 4,651 -0.38(-3.45%)
Jan 18, 2019 10.84 11.26 10.35 11.09 1,954 +0.05(+0.50%)
Jan 17, 2019 10.47 11.20 10.47 11.04 248 +0.08(+0.72%)
Jan 16, 2019 10.47 10.96 9.990 10.96 2,590 +0.24(+2.27%)
Jan 15, 2019 11.45 11.93 10.35 10.72 2,212 -0.73(-6.38%)
Jan 14, 2019 11.45 11.93 11.20 11.45 858 -0.24(-2.08%)
Jan 11, 2019 11.57 12.06 10.59 11.69 2,767 +0.12(+1.05%)
Jan 10, 2019 11.57 12.18 11.20 11.57 1,236 -0.31(-2.61%)
Jan 09, 2019 11.42 12.16 11.42 11.88 3,676 +0.44(+3.84%)
Jan 08, 2019 11.20 11.69 11.09 11.44 2,878 +0.36(+3.23%)
Jan 07, 2019 11.08 11.69 10.84 11.08 3,878 +0.00(+0.00%)
Jan 04, 2019 10.96 11.20 10.35 11.08 4,344 +0.50(+4.73%)
Jan 03, 2019 10.81 10.81 9.742 10.58 4,748 +0.28(+2.77%)
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.