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, 2018 15.22 15.22 15.22 0 +0.00(+0.00%)
Mar 28, 2018 15.22 15.83 15.22 15.22 2,053 +0.00(+0.00%)
Mar 27, 2018 15.83 15.83 15.22 15.22 2,793 -0.30(-1.96%)
Mar 26, 2018 15.83 15.83 15.22 15.53 1,804 +0.30(+2.00%)
Mar 23, 2018 15.83 15.83 15.22 15.22 1,586 -0.30(-1.96%)
Mar 22, 2018 15.83 15.83 15.22 15.53 1,458 -0.30(-1.92%)
Mar 21, 2018 15.22 15.83 15.22 15.83 1,804 +0.61(+4.00%)
Mar 20, 2018 15.83 15.83 15.22 15.22 2,576 +0.00(+0.00%)
Mar 19, 2018 15.83 15.83 15.22 15.22 993 -0.61(-3.85%)
Mar 16, 2018 15.22 15.83 15.22 15.83 998 +0.61(+4.00%)
Mar 15, 2018 15.22 15.83 15.22 15.22 2,429 -0.30(-1.96%)
Mar 14, 2018 15.83 15.83 15.22 15.53 576 +0.30(+2.00%)
Mar 13, 2018 15.22 15.83 15.22 15.22 2,314 -0.61(-3.85%)
Mar 12, 2018 15.83 15.83 15.22 15.83 2,078 +0.61(+4.00%)
Mar 09, 2018 15.83 15.83 15.22 15.22 302 +0.00(+0.00%)
Mar 08, 2018 15.83 15.83 15.22 15.22 6,481 -0.61(-3.85%)
Mar 07, 2018 15.22 15.83 3,217 +0.61(+4.00%)
Mar 06, 2018 15.83 15.83 15.22 15.22 1,342 -0.61(-3.85%)
Mar 05, 2018 15.83 16.44 15.22 15.83 5,447 +0.00(+0.00%)
Mar 02, 2018 16.44 16.44 15.83 15.83 989 +0.00(+0.00%)
Mar 01, 2018 16.44 16.44 15.22 15.83 2,303 +0.00(+0.00%)
Feb 28, 2018 15.83 16.44 15.83 15.83 5,043 +0.00(+0.00%)
Feb 27, 2018 15.83 16.44 15.83 15.83 523 +0.00(+0.00%)
Feb 26, 2018 17.05 17.05 15.83 15.83 2,090 -0.61(-3.70%)
Feb 23, 2018 16.44 17.05 15.83 16.44 3,907 +0.00(+0.00%)
Feb 22, 2018 16.44 17.05 16.44 16.44 3,180 +0.00(+0.00%)
Feb 21, 2018 15.83 17.05 15.83 16.44 1,427 -0.30(-1.82%)
Feb 20, 2018 16.44 17.05 16.44 16.74 1,493 +0.30(+1.85%)
Feb 16, 2018 16.44 16.44 16.44 0 +0.00(+0.00%)
Feb 15, 2018 16.44 17.05 15.83 16.44 3,675 +0.00(+0.00%)
Feb 14, 2018 16.44 17.05 15.83 16.44 2,801 +0.00(+0.00%)
Feb 13, 2018 17.05 17.05 15.83 16.44 5,374 +0.61(+3.85%)
Feb 12, 2018 16.44 16.44 15.83 15.83 7,254 +0.00(+0.00%)
Feb 09, 2018 16.44 16.44 15.83 15.83 2,254 +0.00(+0.00%)
Feb 08, 2018 16.44 16.44 15.83 15.83 1,253 -0.61(-3.70%)
Feb 07, 2018 15.83 16.38 15.22 16.44 6,170 +0.61(+3.85%)
Feb 06, 2018 16.44 16.44 15.22 15.83 2,726 +0.61(+4.00%)
Feb 05, 2018 17.05 17.05 16.13 15.22 8,599 -1.52(-9.09%)
Feb 02, 2018 16.44 17.05 15.83 16.74 3,665 +0.30(+1.85%)
Feb 01, 2018 15.83 17.05 15.83 16.44 2,242 +0.61(+3.85%)
Jan 31, 2018 16.44 17.05 15.83 15.83 10,308 -0.91(-5.45%)
Jan 30, 2018 17.66 17.66 17.05 16.74 5,006 -0.30(-1.79%)
Jan 29, 2018 17.05 17.66 17.05 17.05 2,696 -0.61(-3.45%)
Jan 26, 2018 17.05 17.66 17.05 17.66 1,257 +0.61(+3.57%)
Jan 25, 2018 18.27 18.27 16.44 17.05 5,000 +0.00(+0.00%)
Jan 24, 2018 17.66 18.27 17.05 17.05 6,142 -0.61(-3.45%)
Jan 23, 2018 18.27 18.27 16.44 17.66 25,944 -0.61(-3.33%)
Jan 22, 2018 17.66 18.27 17.66 18.27 3,311 +0.61(+3.45%)
Jan 19, 2018 18.27 18.27 17.66 17.66 1,484 +0.61(+3.57%)
Jan 18, 2018 17.66 18.27 17.05 17.05 3,665 -0.30(-1.75%)
Jan 17, 2018 17.66 18.27 17.30 17.35 3,123 -0.30(-1.72%)
Jan 16, 2018 18.27 18.57 17.66 17.66 3,960 -0.61(-3.33%)
Jan 12, 2018 18.27 18.27 18.27 0 +0.00(+0.00%)
Jan 11, 2018 17.66 18.87 17.05 18.27 6,025 +0.61(+3.45%)
Jan 10, 2018 17.66 18.27 17.05 17.66 3,803 +0.00(+0.00%)
Jan 09, 2018 18.87 19.48 17.66 17.66 3,438 -1.22(-6.45%)
Jan 08, 2018 19.48 19.48 18.27 18.87 3,367 -0.61(-3.13%)
Jan 05, 2018 19.48 19.48 18.27 19.48 2,055 +0.61(+3.23%)
Jan 04, 2018 18.87 18.87 18.27 18.87 5,052 +0.61(+3.33%)
Jan 03, 2018 17.78 18.87 17.66 18.27 1,751 +0.61(+3.45%)
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.