Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 70.67 70.43 70.43 70.43 434 +0.49(+0.70%)
Aug 28, 2014 71.04 71.16 69.82 69.94 139 -0.37(-0.52%)
Aug 27, 2014 69.21 71.16 68.36 70.30 333 +0.97(+1.41%)
Aug 26, 2014 72.25 72.86 67.01 69.33 1,670 -2.19(-3.07%)
Aug 25, 2014 70.06 71.52 69.94 71.52 952 +0.61(+0.86%)
Aug 22, 2014 70.43 70.91 69.70 70.91 505 -0.61(-0.85%)
Aug 21, 2014 68.84 71.77 67.50 71.52 932 +2.68(+3.89%)
Aug 20, 2014 67.50 68.96 67.50 68.84 865 +0.04(+0.06%)
Aug 19, 2014 67.98 68.84 66.77 68.80 1,230 +2.15(+3.23%)
Aug 18, 2014 67.01 68.84 66.29 66.65 2,214 -1.71(-2.50%)
Aug 15, 2014 69.09 69.09 64.94 68.36 784 -0.73(-1.06%)
Aug 14, 2014 66.41 69.33 66.41 69.09 2,007 +2.44(+3.66%)
Aug 13, 2014 74.33 73.96 66.10 66.65 3,427 -7.31(-9.88%)
Aug 12, 2014 74.93 75.18 72.13 73.96 213 +0.37(+0.50%)
Aug 11, 2014 73.23 73.84 69.45 73.59 2,083 -1.10(-1.47%)
Aug 08, 2014 74.81 74.81 72.13 74.69 289 +1.10(+1.49%)
Aug 07, 2014 71.77 73.72 71.16 73.59 824 +0.61(+0.83%)
Aug 06, 2014 72.74 73.59 71.16 72.99 1,291 +1.22(+1.70%)
Aug 05, 2014 74.33 74.33 70.67 71.77 1,022 -1.95(-2.64%)
Aug 04, 2014 71.89 75.30 71.77 73.72 881 +0.49(+0.67%)
Aug 01, 2014 69.12 74.93 68.84 73.23 3,006 +3.29(+4.70%)
Jul 31, 2014 70.91 71.28 68.84 69.94 1,390 -1.95(-2.71%)
Jul 30, 2014 69.82 72.25 69.82 71.89 897 +1.10(+1.55%)
Jul 29, 2014 71.40 71.40 71.16 70.79 743 -0.37(-0.51%)
Jul 28, 2014 69.57 72.13 69.57 71.16 540 +0.73(+1.04%)
Jul 25, 2014 71.28 71.89 70.43 70.43 371 -2.07(-2.86%)
Jul 24, 2014 72.25 74.08 70.91 72.50 1,017 +0.12(+0.17%)
Jul 23, 2014 72.52 72.99 72.13 72.38 279 +0.37(+0.51%)
Jul 22, 2014 72.13 72.86 70.30 72.01 1,270 -0.97(-1.34%)
Jul 21, 2014 71.77 73.11 71.28 72.99 359 +0.24(+0.34%)
Jul 18, 2014 71.28 72.74 71.16 72.74 402 +1.79(+2.52%)
Jul 17, 2014 71.89 73.23 69.21 70.95 1,351 -1.79(-2.46%)
Jul 16, 2014 70.67 72.88 70.31 72.74 612 +0.85(+1.19%)
Jul 15, 2014 71.31 72.86 69.33 71.89 1,041 +0.00(+0.00%)
Jul 14, 2014 69.45 71.89 69.21 71.89 581 +1.46(+2.08%)
Jul 11, 2014 67.75 71.16 65.31 70.43 2,124 +0.37(+0.52%)
Jul 10, 2014 70.18 71.28 68.61 70.06 1,020 -1.46(-2.04%)
Jul 09, 2014 71.65 71.65 68.48 71.52 671 +1.10(+1.56%)
Jul 08, 2014 67.87 70.79 67.87 70.43 2,105 +1.83(+2.66%)
Jul 07, 2014 71.16 71.16 67.87 68.60 1,820 -2.07(-2.93%)
Jul 03, 2014 70.55 70.67 70.67 70.67 1,830 +0.00(+0.00%)
Jul 02, 2014 71.28 71.28 69.23 70.67 1,704 -0.97(-1.36%)
Jul 01, 2014 71.16 72.99 68.72 71.65 1,468 +0.00(+0.00%)
Jun 30, 2014 74.03 74.03 71.65 71.65 631 -1.22(-1.67%)
Jun 27, 2014 68.36 74.20 68.11 72.86 2,458 +3.17(+4.55%)
Jun 26, 2014 72.62 73.47 69.42 69.70 867 -3.05(-4.19%)
Jun 25, 2014 71.77 73.35 71.16 72.74 1,060 -0.61(-0.83%)
Jun 24, 2014 72.13 73.59 71.77 73.35 7,703 +0.00(+0.00%)
Jun 23, 2014 74.20 74.20 71.41 73.35 1,240 -0.07(-0.10%)
Jun 20, 2014 74.08 74.08 73.11 73.42 433 +0.19(+0.27%)
Jun 19, 2014 74.81 74.93 72.13 73.23 1,082 -1.71(-2.28%)
Jun 18, 2014 74.33 74.93 73.23 74.93 281 -0.85(-1.13%)
Jun 17, 2014 74.33 75.79 74.33 75.79 888 +0.37(+0.48%)
Jun 16, 2014 74.33 75.42 73.11 75.42 622 +0.00(+0.00%)
Jun 13, 2014 73.96 75.42 73.11 75.42 651 +1.10(+1.48%)
Jun 12, 2014 73.56 74.45 73.23 74.33 764 +0.00(+0.00%)
Jun 11, 2014 73.23 74.45 72.74 74.33 793 +0.73(+0.99%)
Jun 10, 2014 73.97 74.08 73.23 73.59 537 +0.73(+1.00%)
Jun 06, 2014 72.01 73.92 71.89 72.86 582 +0.24(+0.34%)
Jun 05, 2014 73.59 74.08 72.13 72.62 709 -1.83(-2.46%)
Jun 04, 2014 72.50 75.18 71.89 74.45 1,010 +0.37(+0.49%)
Jun 03, 2014 73.11 78.59 71.89 74.08 3,522 -0.12(-0.16%)
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.