Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 90.56 93.04 86.96 93.04 3,185 +4.96(+5.63%)
Mar 28, 2014 86.96 88.42 85.48 88.08 872 +0.99(+1.14%)
Mar 27, 2014 85.47 87.46 84.48 87.09 374 +2.73(+3.24%)
Mar 26, 2014 85.72 87.46 84.23 84.36 2,649 -1.86(-2.16%)
Mar 25, 2014 84.98 86.59 83.86 86.22 1,248 +0.87(+1.02%)
Mar 24, 2014 86.84 88.08 84.11 85.35 2,644 -1.49(-1.71%)
Mar 21, 2014 82.87 86.84 82.87 86.84 10,425 +3.10(+3.70%)
Mar 20, 2014 82.12 83.74 81.01 83.74 1,056 +1.12(+1.35%)
Mar 19, 2014 83.49 83.74 81.50 82.62 1,256 -0.50(-0.60%)
Mar 18, 2014 83.24 83.74 81.03 83.12 1,507 -0.74(-0.89%)
Mar 17, 2014 81.63 84.23 81.63 83.86 3,962 +2.23(+2.74%)
Mar 14, 2014 82.62 83.74 79.52 81.63 2,423 -1.98(-2.37%)
Mar 13, 2014 83.61 83.74 79.71 83.61 1,742 +0.37(+0.45%)
Mar 12, 2014 82.37 84.23 79.52 83.24 2,990 +0.99(+1.21%)
Mar 11, 2014 83.49 85.46 82.25 82.25 1,939 -0.37(-0.45%)
Mar 10, 2014 83.12 84.36 81.68 82.62 2,281 +0.87(+1.06%)
Mar 07, 2014 79.27 82.74 78.65 81.75 3,266 +2.48(+3.13%)
Mar 06, 2014 77.66 79.39 76.67 79.27 1,581 +1.61(+2.08%)
Mar 05, 2014 77.71 78.03 76.91 77.66 682 -0.12(-0.16%)
Mar 04, 2014 77.04 77.96 76.30 77.78 874 +1.61(+2.12%)
Mar 03, 2014 76.54 76.54 74.43 76.17 3,135 -0.50(-0.65%)
Feb 28, 2014 77.29 78.40 75.80 76.67 1,847 -0.74(-0.96%)
Feb 27, 2014 78.15 79.15 75.43 77.41 2,439 -1.49(-1.89%)
Feb 26, 2014 79.15 79.52 76.91 78.90 1,801 +0.50(+0.63%)
Feb 25, 2014 79.39 79.89 76.79 78.40 1,771 -0.99(-1.25%)
Feb 24, 2014 78.65 80.14 77.16 79.39 2,284 +1.24(+1.59%)
Feb 21, 2014 76.91 80.14 76.54 78.15 1,331 +0.99(+1.29%)
Feb 20, 2014 80.51 80.51 76.91 77.16 3,007 -2.11(-2.66%)
Feb 19, 2014 82.29 82.42 76.67 79.27 3,166 -4.09(-4.91%)
Feb 18, 2014 85.72 85.72 80.02 83.36 4,119 -2.85(-3.31%)
Feb 14, 2014 83.49 86.22 86.22 86.22 1,741 +1.49(+1.76%)
Feb 13, 2014 82.87 84.85 81.88 84.73 2,816 +0.37(+0.44%)
Feb 12, 2014 83.86 85.60 82.00 84.36 1,675 +0.62(+0.74%)
Feb 11, 2014 79.39 84.36 76.43 83.74 4,564 +8.19(+10.84%)
Feb 10, 2014 79.64 80.51 75.55 75.55 2,824 -4.96(-6.16%)
Feb 07, 2014 79.64 80.76 75.80 80.51 3,535 +0.62(+0.78%)
Feb 06, 2014 81.88 83.12 77.91 79.89 2,701 -2.11(-2.57%)
Feb 05, 2014 80.88 82.12 79.78 82.00 2,428 -0.25(-0.30%)
Feb 04, 2014 78.15 82.99 77.29 82.25 2,356 +3.10(+3.92%)
Feb 03, 2014 81.88 83.49 76.91 79.15 4,234 -6.33(-7.40%)
Jan 31, 2014 83.74 86.47 79.78 85.47 1,868 +0.99(+1.17%)
Jan 30, 2014 83.12 84.48 81.89 84.48 1,838 +1.36(+1.64%)
Jan 29, 2014 80.88 83.12 75.55 83.12 4,295 +0.37(+0.45%)
Jan 28, 2014 79.64 83.49 79.27 82.74 4,180 +3.10(+3.89%)
Jan 27, 2014 85.47 85.47 76.42 79.64 16,143 -8.06(-9.19%)
Jan 24, 2014 90.44 91.68 82.74 87.71 7,094 -4.34(-4.72%)
Jan 23, 2014 92.67 93.54 89.94 92.05 3,973 -1.49(-1.59%)
Jan 22, 2014 95.89 96.14 90.81 93.54 5,723 -1.12(-1.18%)
Jan 21, 2014 90.19 94.90 88.70 94.65 11,649 +6.57(+7.46%)
Jan 17, 2014 88.08 88.08 88.08 88.08 2,563 +0.50(+0.57%)
Jan 16, 2014 85.47 87.71 83.74 87.58 4,132 +1.86(+2.17%)
Jan 15, 2014 80.26 86.47 80.26 85.72 8,256 +4.71(+5.82%)
Jan 14, 2014 81.75 86.59 78.29 81.01 12,257 -1.24(-1.51%)
Jan 13, 2014 82.99 88.95 80.02 82.25 15,433 +2.85(+3.59%)
Jan 10, 2014 80.51 80.51 75.43 79.39 7,673 -1.24(-1.54%)
Jan 09, 2014 82.25 84.23 78.40 80.64 14,206 -1.61(-1.96%)
Jan 08, 2014 78.15 82.74 76.67 82.25 16,527 +4.34(+5.57%)
Jan 07, 2014 76.05 81.26 75.87 77.91 9,954 +2.61(+3.46%)
Jan 06, 2014 68.85 77.53 68.11 75.30 9,489 +7.20(+10.56%)
Jan 03, 2014 64.01 69.47 63.02 68.11 12,273 +5.09(+8.07%)
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.