Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.18 73.18 70.75 71.72 1,704 -0.97(-1.34%)
Aug 28, 2015 72.33 73.06 70.51 72.70 3,035 +0.97(+1.36%)
Aug 27, 2015 72.09 74.16 71.26 71.72 2,123 +1.10(+1.55%)
Aug 26, 2015 73.91 74.28 68.19 70.63 2,515 -3.65(-4.92%)
Aug 25, 2015 73.67 74.28 68.80 74.28 11,677 +1.83(+2.52%)
Aug 24, 2015 70.63 74.28 70.63 72.45 4,748 -0.97(-1.33%)
Aug 21, 2015 73.55 75.50 72.09 73.43 3,755 -1.95(-2.58%)
Aug 20, 2015 75.98 75.98 73.67 75.38 1,739 -0.12(-0.16%)
Aug 19, 2015 75.13 75.86 73.18 75.50 6,745 +0.37(+0.49%)
Aug 18, 2015 73.18 75.38 73.18 75.13 37,169 +1.10(+1.48%)
Aug 17, 2015 75.38 75.38 72.09 74.04 2,064 -1.34(-1.78%)
Aug 14, 2015 75.01 75.38 73.43 75.38 858 +0.12(+0.16%)
Aug 13, 2015 72.58 75.50 72.09 75.25 1,936 +1.46(+1.98%)
Aug 12, 2015 73.91 74.52 71.11 73.79 5,679 -1.70(-2.26%)
Aug 11, 2015 75.20 75.50 74.04 75.50 287 +0.24(+0.32%)
Aug 10, 2015 75.13 75.50 74.65 75.25 356 -0.12(-0.16%)
Aug 07, 2015 75.38 76.72 73.67 75.38 6,904 +0.00(+0.00%)
Aug 06, 2015 75.13 76.11 72.82 75.38 1,588 +0.97(+1.31%)
Aug 05, 2015 74.89 75.38 73.67 74.40 829 -0.37(-0.49%)
Aug 04, 2015 75.50 76.11 72.21 74.77 1,829 +1.22(+1.66%)
Aug 03, 2015 71.84 73.55 69.41 73.55 1,693 +0.12(+0.17%)
Jul 31, 2015 73.43 73.43 69.29 73.43 541 -0.24(-0.33%)
Jul 30, 2015 73.26 74.52 73.18 73.67 2,067 -0.49(-0.66%)
Jul 29, 2015 74.04 74.28 72.58 74.16 3,243 +0.37(+0.50%)
Jul 28, 2015 73.31 75.86 73.06 73.79 1,767 +0.12(+0.17%)
Jul 27, 2015 72.94 73.91 72.94 73.67 2,387 -0.49(-0.66%)
Jul 24, 2015 71.48 74.16 70.87 74.16 1,798 +2.80(+3.92%)
Jul 23, 2015 73.06 73.06 70.75 71.36 927 -0.61(-0.85%)
Jul 22, 2015 70.51 71.97 68.19 71.97 944 +0.00(+0.00%)
Jul 21, 2015 71.36 72.94 71.11 71.97 2,762 +0.85(+1.20%)
Jul 20, 2015 71.84 71.84 70.63 71.11 320 -0.24(-0.34%)
Jul 17, 2015 69.17 71.72 69.17 71.36 1,108 +0.24(+0.34%)
Jul 16, 2015 71.24 71.60 70.57 71.11 682 -0.73(-1.02%)
Jul 15, 2015 70.38 71.84 68.82 71.84 2,813 +1.22(+1.72%)
Jul 14, 2015 71.11 71.72 69.90 70.63 1,108 -1.70(-2.36%)
Jul 13, 2015 71.36 72.58 64.66 72.33 4,818 -0.24(-0.33%)
Jul 10, 2015 66.61 75.25 66.61 72.57 3,345 +6.81(+10.36%)
Jul 09, 2015 71.84 71.84 60.15 65.76 8,756 -6.09(-8.47%)
Jul 08, 2015 71.36 74.04 71.36 71.84 1,459 -0.97(-1.34%)
Jul 07, 2015 72.45 74.65 69.65 72.82 5,443 -0.24(-0.33%)
Jul 06, 2015 75.62 75.62 72.49 73.06 4,956 -2.07(-2.76%)
Jul 02, 2015 75.50 75.13 75.13 75.13 1,938 -3.53(-4.49%)
Jul 01, 2015 78.79 78.91 77.90 78.66 419 +0.12(+0.16%)
Jun 30, 2015 78.42 79.03 77.33 78.54 1,229 +1.10(+1.42%)
Jun 29, 2015 79.27 80.37 74.86 77.45 2,928 -2.68(-3.34%)
Jun 26, 2015 79.64 80.49 78.64 80.12 503 +0.25(+0.32%)
Jun 25, 2015 81.22 81.34 79.64 79.87 1,333 -0.74(-0.92%)
Jun 24, 2015 80.00 80.98 80.00 80.61 1,559 +0.24(+0.30%)
Jun 23, 2015 80.49 81.59 79.27 80.37 2,637 +1.22(+1.54%)
Jun 22, 2015 78.91 79.64 78.79 79.15 1,104 +0.24(+0.31%)
Jun 19, 2015 79.15 79.27 78.42 78.91 819 -0.12(-0.15%)
Jun 18, 2015 78.66 81.22 78.18 79.03 2,446 +0.00(+0.00%)
Jun 17, 2015 78.60 79.39 78.42 79.03 1,185 +0.37(+0.46%)
Jun 16, 2015 78.30 80.00 78.30 78.66 426 -0.49(-0.62%)
Jun 15, 2015 79.15 79.76 78.65 79.15 281 -0.12(-0.15%)
Jun 12, 2015 79.15 80.00 78.54 79.27 135 +0.12(+0.15%)
Jun 11, 2015 78.18 79.39 78.18 79.15 670 +0.37(+0.46%)
Jun 10, 2015 77.32 79.15 77.32 78.79 520 +0.85(+1.09%)
Jun 09, 2015 77.57 78.79 77.57 77.93 1,497 -1.22(-1.54%)
Jun 08, 2015 78.66 80.12 78.66 79.15 580 +0.12(+0.15%)
Jun 05, 2015 78.80 79.03 78.76 79.03 115 +0.37(+0.46%)
Jun 04, 2015 79.52 79.52 78.42 78.66 669 -0.61(-0.77%)
Jun 03, 2015 79.39 79.82 78.85 79.27 1,903 -0.37(-0.46%)
Jun 02, 2015 79.52 79.88 78.91 79.64 1,956 -0.24(-0.30%)
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.