Indicators

Danaos Corporation (NY: DAC )

82.82 -0.08 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.30	77.56	74.17	74.60	302,216	-0.65(-0.86%)
Apr 28, 2022	76.11	76.40	72.33	75.25	345,432	+0.25(+0.33%)
Apr 27, 2022	70.79	75.06	70.58	75.00	523,292	+4.97(+7.10%)
Apr 26, 2022	72.36	73.03	70.00	70.03	437,926	-0.91(-1.29%)
Apr 25, 2022	73.89	74.14	67.35	70.94	1,322,311	-4.98(-6.56%)
Apr 22, 2022	78.69	79.74	75.48	75.92	430,784	-2.97(-3.76%)
Apr 21, 2022	82.94	83.05	77.78	78.89	336,101	-3.65(-4.42%)
Apr 20, 2022	85.83	86.28	81.40	82.54	431,979	-2.66(-3.12%)
Apr 19, 2022	84.88	85.42	82.96	85.20	482,208	+1.10(+1.31%)
Apr 18, 2022	81.60	84.79	80.00	84.09	369,472	+3.08(+3.80%)
Apr 14, 2022	81.16	81.17	79.13	81.02	442,242	+0.31(+0.38%)
Apr 13, 2022	79.69	81.15	79.25	80.71	305,363	+1.57(+1.98%)
Apr 12, 2022	80.36	80.87	78.20	79.14	397,917	-0.38(-0.48%)
Apr 11, 2022	81.66	81.66	77.37	79.52	650,554	-2.81(-3.41%)
Apr 08, 2022	83.12	83.77	81.92	82.33	346,548	-0.57(-0.68%)
Apr 07, 2022	82.04	84.66	81.23	82.90	377,993	+0.54(+0.65%)
Apr 06, 2022	83.53	84.40	80.86	82.36	892,710	-2.52(-2.97%)
Apr 05, 2022	88.52	89.41	84.33	84.88	1,013,826	-4.22(-4.73%)
Apr 04, 2022	94.92	95.17	87.71	89.09	1,037,312	-6.13(-6.44%)

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.