Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.61 60.47 57.89 59.09 249,115 -1.14(-1.89%)
Jul 29, 2021 59.63 61.25 58.54 60.23 219,774 +1.34(+2.28%)
Jul 28, 2021 57.07 59.54 56.84 58.89 246,033 +2.60(+4.61%)
Jul 27, 2021 58.34 58.50 55.32 56.30 413,856 -2.99(-5.04%)
Jul 26, 2021 58.95 61.27 57.94 59.29 265,248 +0.55(+0.94%)
Jul 23, 2021 60.79 61.30 57.61 58.74 423,615 -2.50(-4.08%)
Jul 22, 2021 62.11 62.79 60.31 61.23 452,330 -0.41(-0.67%)
Jul 21, 2021 57.60 61.67 57.53 61.65 375,546 +4.66(+8.17%)
Jul 20, 2021 56.68 57.46 55.32 56.99 373,136 +1.57(+2.83%)
Jul 19, 2021 52.25 55.88 50.86 55.42 664,888 +0.93(+1.71%)
Jul 16, 2021 58.12 58.48 53.71 54.49 574,627 -3.25(-5.63%)
Jul 15, 2021 58.29 59.01 56.28 57.74 519,185 -1.00(-1.70%)
Jul 14, 2021 61.31 62.23 57.76 58.74 458,803 -2.12(-3.49%)
Jul 13, 2021 63.49 63.92 60.30 60.87 426,726 -3.29(-5.13%)
Jul 12, 2021 62.79 64.32 60.45 64.15 277,527 +0.97(+1.54%)
Jul 09, 2021 60.51 63.39 60.08 63.18 337,402 +3.40(+5.69%)
Jul 08, 2021 61.15 61.73 58.08 59.78 969,385 -4.59(-7.13%)
Jul 07, 2021 64.79 66.41 62.88 64.37 444,393 -1.29(-1.96%)
Jul 06, 2021 66.23 66.99 63.73 65.65 316,693 -0.33(-0.50%)
Jul 02, 2021 66.24 66.78 63.14 65.99 351,944 +0.39(+0.60%)
Jul 01, 2021 67.62 67.79 62.92 65.59 568,470 -1.75(-2.59%)
Jun 30, 2021 64.89 67.79 63.58 67.34 376,594 +2.12(+3.25%)
Jun 29, 2021 67.53 67.96 64.50 65.22 425,464 -2.00(-2.97%)
Jun 28, 2021 69.45 69.50 65.78 67.22 480,455 -1.84(-2.67%)
Jun 25, 2021 67.00 69.71 66.96 69.06 465,341 +2.59(+3.89%)
Jun 24, 2021 65.21 66.79 64.49 66.47 494,330 +2.02(+3.13%)
Jun 23, 2021 66.17 66.50 63.67 64.45 345,853 -1.30(-1.97%)
Jun 22, 2021 64.90 65.99 62.70 65.75 371,018 +1.93(+3.02%)
Jun 21, 2021 63.25 65.27 63.10 63.82 363,742 +0.57(+0.90%)
Jun 18, 2021 61.94 64.15 61.02 63.25 333,204 +0.28(+0.45%)
Jun 17, 2021 64.37 65.72 61.00 62.97 510,113 -2.02(-3.10%)
Jun 16, 2021 62.23 65.75 62.23 64.99 552,604 +2.96(+4.78%)
Jun 15, 2021 63.40 64.30 59.14 62.02 510,679 -0.79(-1.26%)
Jun 14, 2021 66.18 66.58 61.51 62.81 573,866 -2.02(-3.11%)
Jun 11, 2021 63.32 65.36 62.37 64.83 407,300 +2.38(+3.81%)
Jun 10, 2021 60.56 63.59 60.39 62.45 526,724 +3.13(+5.28%)
Jun 09, 2021 59.09 61.25 58.88 59.32 554,340 +0.32(+0.55%)
Jun 08, 2021 59.37 59.70 56.85 59.00 373,480 +0.02(+0.03%)
Jun 07, 2021 55.07 59.18 54.94 58.98 538,789 +4.28(+7.82%)
Jun 04, 2021 54.37 54.99 52.86 54.70 424,466 -0.11(-0.19%)
Jun 03, 2021 56.40 56.60 54.38 54.81 504,896 -2.17(-3.82%)
Jun 02, 2021 57.87 58.31 56.25 56.98 353,554 -0.64(-1.11%)
Jun 01, 2021 57.20 57.81 55.86 57.62 446,533 +1.74(+3.11%)
May 28, 2021 55.46 57.04 54.02 55.89 387,534 +0.53(+0.95%)
May 27, 2021 54.36 55.36 52.34 55.36 367,772 +2.19(+4.12%)
May 26, 2021 52.97 54.89 52.79 53.17 497,759 -0.39(-0.74%)
May 25, 2021 56.28 57.21 52.89 53.56 722,739 -3.20(-5.64%)
May 24, 2021 54.80 56.81 53.97 56.76 553,939 +2.41(+4.43%)
May 21, 2021 54.36 56.49 54.12 54.35 539,557 +0.48(+0.89%)
May 20, 2021 53.49 53.93 50.73 53.87 481,860 +0.68(+1.28%)
May 19, 2021 50.54 54.35 49.65 53.20 879,848 +1.19(+2.29%)
May 18, 2021 52.62 53.52 51.94 52.00 573,992 -0.17(-0.33%)
May 17, 2021 50.79 52.74 50.01 52.18 466,916 +1.58(+3.13%)
May 14, 2021 48.86 50.99 47.99 50.60 497,955 +2.35(+4.87%)
May 13, 2021 48.88 51.75 46.24 48.25 616,439 -0.16(-0.32%)
May 12, 2021 49.26 50.71 47.71 48.40 738,993 -0.76(-1.54%)
May 11, 2021 50.53 53.87 48.52 49.16 1,358,173 -6.29(-11.34%)
May 10, 2021 57.98 57.98 55.07 55.45 623,859 -1.57(-2.76%)
May 07, 2021 55.06 57.28 54.19 57.02 501,045 +1.96(+3.55%)
May 06, 2021 57.05 57.05 51.33 55.07 795,042 -1.83(-3.21%)
May 05, 2021 55.93 59.80 55.41 56.89 895,526 +2.48(+4.56%)
May 04, 2021 53.51 54.55 49.15 54.41 769,144 +0.82(+1.53%)
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.