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 (%)
Aug 29, 2014 70.63 70.38 70.38 70.38 435 +0.49(+0.70%)
Aug 28, 2014 70.99 71.11 69.77 69.90 139 -0.37(-0.52%)
Aug 27, 2014 69.17 71.11 68.31 70.26 333 +0.97(+1.41%)
Aug 26, 2014 72.21 72.82 66.97 69.29 1,671 -2.19(-3.07%)
Aug 25, 2014 70.02 71.48 69.90 71.48 953 +0.61(+0.86%)
Aug 22, 2014 70.38 70.87 69.65 70.87 506 -0.61(-0.85%)
Aug 21, 2014 68.80 71.72 67.46 71.48 932 +2.68(+3.89%)
Aug 20, 2014 67.46 68.92 67.46 68.80 866 +0.04(+0.06%)
Aug 19, 2014 67.94 68.80 66.73 68.76 1,230 +2.15(+3.23%)
Aug 18, 2014 66.97 68.80 66.24 66.61 2,215 -1.70(-2.50%)
Aug 15, 2014 69.04 69.04 64.90 68.31 785 -0.73(-1.06%)
Aug 14, 2014 66.36 69.29 66.36 69.04 2,008 +2.44(+3.66%)
Aug 13, 2014 74.28 73.91 66.06 66.61 3,429 -7.31(-9.88%)
Aug 12, 2014 74.89 75.13 72.09 73.91 214 +0.37(+0.50%)
Aug 11, 2014 73.18 73.79 69.41 73.55 2,084 -1.10(-1.47%)
Aug 08, 2014 74.77 74.77 72.09 74.65 289 +1.10(+1.49%)
Aug 07, 2014 71.72 73.67 71.11 73.55 825 +0.61(+0.83%)
Aug 06, 2014 72.70 73.55 71.11 72.94 1,292 +1.22(+1.70%)
Aug 05, 2014 74.28 74.28 70.63 71.72 1,023 -1.95(-2.64%)
Aug 04, 2014 71.84 75.25 71.72 73.67 882 +0.49(+0.67%)
Aug 01, 2014 69.07 74.89 68.80 73.18 3,007 +3.29(+4.70%)
Jul 31, 2014 70.87 71.24 68.80 69.90 1,391 -1.95(-2.71%)
Jul 30, 2014 69.77 72.21 69.77 71.85 898 +1.10(+1.55%)
Jul 29, 2014 71.36 71.36 71.11 70.75 744 -0.37(-0.51%)
Jul 28, 2014 69.53 72.09 69.53 71.11 540 +0.73(+1.04%)
Jul 25, 2014 71.24 71.84 70.38 70.38 372 -2.07(-2.86%)
Jul 24, 2014 72.21 74.04 70.87 72.45 1,018 +0.12(+0.17%)
Jul 23, 2014 72.47 72.94 72.09 72.33 279 +0.37(+0.51%)
Jul 22, 2014 72.09 72.82 70.26 71.97 1,271 -0.97(-1.34%)
Jul 21, 2014 71.72 73.06 71.24 72.94 359 +0.24(+0.34%)
Jul 18, 2014 71.24 72.70 71.11 72.70 402 +1.79(+2.52%)
Jul 17, 2014 71.84 73.18 69.17 70.91 1,351 -1.79(-2.46%)
Jul 16, 2014 70.63 72.83 70.27 72.70 613 +0.85(+1.19%)
Jul 15, 2014 71.27 72.82 69.29 71.84 1,042 +0.00(+0.00%)
Jul 14, 2014 69.41 71.84 69.17 71.84 581 +1.46(+2.08%)
Jul 11, 2014 67.70 71.11 65.27 70.38 2,125 +0.37(+0.52%)
Jul 10, 2014 70.14 71.24 68.57 70.02 1,021 -1.46(-2.04%)
Jul 09, 2014 71.60 71.60 68.44 71.48 671 +1.10(+1.56%)
Jul 08, 2014 67.83 70.75 67.83 70.38 2,106 +1.83(+2.66%)
Jul 07, 2014 71.11 71.11 67.83 68.56 1,821 -2.07(-2.93%)
Jul 03, 2014 70.51 70.63 70.63 70.63 1,831 +0.00(+0.00%)
Jul 02, 2014 71.24 71.24 69.19 70.63 1,705 -0.97(-1.36%)
Jul 01, 2014 71.11 72.94 68.68 71.60 1,469 +0.00(+0.00%)
Jun 30, 2014 73.99 73.99 71.60 71.60 631 -1.22(-1.67%)
Jun 27, 2014 68.31 74.16 68.07 72.82 2,460 +3.17(+4.55%)
Jun 26, 2014 72.58 73.43 69.37 69.65 867 -3.04(-4.19%)
Jun 25, 2014 71.72 73.31 71.11 72.70 1,061 -0.61(-0.83%)
Jun 24, 2014 72.09 73.55 71.72 73.31 7,708 +0.00(+0.00%)
Jun 23, 2014 74.16 74.16 71.37 73.31 1,240 -0.07(-0.10%)
Jun 20, 2014 74.04 74.04 73.06 73.38 434 +0.19(+0.27%)
Jun 19, 2014 74.77 74.89 72.09 73.18 1,083 -1.70(-2.28%)
Jun 18, 2014 74.28 74.89 73.18 74.89 281 -0.85(-1.13%)
Jun 17, 2014 74.28 75.74 74.28 75.74 889 +0.37(+0.48%)
Jun 16, 2014 74.28 75.38 73.06 75.38 622 +0.00(+0.00%)
Jun 13, 2014 73.91 75.38 73.06 75.38 651 +1.10(+1.48%)
Jun 12, 2014 73.51 74.40 73.19 74.28 765 +0.00(+0.00%)
Jun 11, 2014 73.18 74.40 72.70 74.28 794 +0.73(+0.99%)
Jun 10, 2014 73.93 74.04 73.18 73.55 537 +0.73(+1.00%)
Jun 06, 2014 71.97 73.87 71.84 72.82 582 +0.24(+0.34%)
Jun 05, 2014 73.55 74.04 72.09 72.58 710 -1.83(-2.45%)
Jun 04, 2014 72.45 75.13 71.84 74.40 1,011 +0.37(+0.49%)
Jun 03, 2014 73.06 78.54 71.84 74.04 3,524 -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.