Skip to main content

Danaos Corporation (NY: DAC )

81.88 +1.76 (+2.20%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.23 73.23 70.79 71.77 1,702 -0.97(-1.34%)
Aug 28, 2015 72.38 73.11 70.55 72.74 3,033 +0.97(+1.36%)
Aug 27, 2015 72.13 74.20 71.30 71.77 2,122 +1.10(+1.55%)
Aug 26, 2015 73.96 74.33 68.23 70.67 2,513 -3.66(-4.92%)
Aug 25, 2015 73.72 74.33 68.84 74.33 11,670 +1.83(+2.52%)
Aug 24, 2015 70.67 74.33 70.67 72.50 4,745 -0.97(-1.33%)
Aug 21, 2015 73.59 75.54 72.13 73.47 3,753 -1.95(-2.58%)
Aug 20, 2015 76.03 76.03 73.72 75.42 1,738 -0.12(-0.16%)
Aug 19, 2015 75.18 75.91 73.23 75.54 6,741 +0.37(+0.49%)
Aug 18, 2015 73.23 75.42 73.23 75.18 37,146 +1.10(+1.48%)
Aug 17, 2015 75.42 75.42 72.13 74.08 2,063 -1.34(-1.78%)
Aug 14, 2015 75.06 75.42 73.47 75.42 858 +0.12(+0.16%)
Aug 13, 2015 72.62 75.54 72.13 75.30 1,935 +1.46(+1.98%)
Aug 12, 2015 73.96 74.57 71.16 73.84 5,676 -1.71(-2.26%)
Aug 11, 2015 75.24 75.54 74.08 75.54 287 +0.24(+0.32%)
Aug 10, 2015 75.18 75.54 74.69 75.30 356 -0.12(-0.16%)
Aug 07, 2015 75.42 76.76 73.72 75.42 6,900 +0.00(+0.00%)
Aug 06, 2015 75.18 76.15 72.86 75.42 1,587 +0.97(+1.31%)
Aug 05, 2015 74.93 75.42 73.72 74.45 828 -0.37(-0.49%)
Aug 04, 2015 75.54 76.15 72.26 74.81 1,828 +1.22(+1.66%)
Aug 03, 2015 71.89 73.59 69.45 73.59 1,692 +0.12(+0.17%)
Jul 31, 2015 73.47 73.47 69.33 73.47 541 -0.24(-0.33%)
Jul 30, 2015 73.30 74.57 73.23 73.72 2,065 -0.49(-0.66%)
Jul 29, 2015 74.08 74.33 72.62 74.20 3,241 +0.37(+0.50%)
Jul 28, 2015 73.35 75.91 73.11 73.84 1,766 +0.12(+0.17%)
Jul 27, 2015 72.99 73.96 72.99 73.72 2,386 -0.49(-0.66%)
Jul 24, 2015 71.52 74.20 70.91 74.20 1,797 +2.80(+3.92%)
Jul 23, 2015 73.11 73.11 70.79 71.40 926 -0.61(-0.85%)
Jul 22, 2015 70.55 72.01 68.23 72.01 943 +0.00(+0.00%)
Jul 21, 2015 71.40 72.99 71.16 72.01 2,761 +0.85(+1.20%)
Jul 20, 2015 71.89 71.89 70.67 71.16 320 -0.24(-0.34%)
Jul 17, 2015 69.21 71.77 69.21 71.40 1,108 +0.24(+0.34%)
Jul 16, 2015 71.28 71.65 70.61 71.16 681 -0.73(-1.02%)
Jul 15, 2015 70.43 71.89 68.87 71.89 2,812 +1.22(+1.72%)
Jul 14, 2015 71.16 71.77 69.94 70.67 1,108 -1.71(-2.36%)
Jul 13, 2015 71.40 72.62 64.70 72.38 4,815 -0.24(-0.33%)
Jul 10, 2015 66.65 75.30 66.65 72.61 3,343 +6.82(+10.36%)
Jul 09, 2015 71.89 71.89 60.19 65.80 8,750 -6.09(-8.47%)
Jul 08, 2015 71.40 74.08 71.40 71.89 1,458 -0.97(-1.34%)
Jul 07, 2015 72.50 74.69 69.70 72.86 5,440 -0.24(-0.33%)
Jul 06, 2015 75.67 75.67 72.53 73.11 4,953 -2.07(-2.76%)
Jul 02, 2015 75.54 75.18 75.18 75.18 1,936 -3.53(-4.49%)
Jul 01, 2015 78.83 78.96 77.95 78.71 418 +0.12(+0.15%)
Jun 30, 2015 78.47 79.08 77.37 78.59 1,228 +1.10(+1.42%)
Jun 29, 2015 79.32 80.42 74.91 77.49 2,926 -2.68(-3.34%)
Jun 26, 2015 79.69 80.54 78.69 80.17 502 +0.25(+0.32%)
Jun 25, 2015 81.27 81.39 79.69 79.92 1,333 -0.74(-0.92%)
Jun 24, 2015 80.05 81.03 80.05 80.66 1,558 +0.24(+0.30%)
Jun 23, 2015 80.54 81.64 79.32 80.42 2,635 +1.22(+1.54%)
Jun 22, 2015 78.96 79.69 78.83 79.20 1,103 +0.24(+0.31%)
Jun 19, 2015 79.20 79.32 78.47 78.96 818 -0.12(-0.15%)
Jun 18, 2015 78.71 81.27 78.22 79.08 2,444 +0.00(+0.00%)
Jun 17, 2015 78.65 79.44 78.47 79.08 1,185 +0.37(+0.46%)
Jun 16, 2015 78.35 80.05 78.35 78.71 425 -0.49(-0.62%)
Jun 15, 2015 79.20 79.81 78.69 79.20 280 -0.12(-0.15%)
Jun 12, 2015 79.20 80.05 78.59 79.32 135 +0.12(+0.15%)
Jun 11, 2015 78.22 79.44 78.22 79.20 670 +0.37(+0.46%)
Jun 10, 2015 77.37 79.20 77.37 78.83 519 +0.85(+1.09%)
Jun 09, 2015 77.62 78.83 77.62 77.98 1,496 -1.22(-1.54%)
Jun 08, 2015 78.71 80.17 78.71 79.20 579 +0.12(+0.15%)
Jun 05, 2015 78.85 79.08 78.81 79.08 115 +0.37(+0.46%)
Jun 04, 2015 79.56 79.56 78.47 78.71 669 -0.61(-0.77%)
Jun 03, 2015 79.44 79.87 78.89 79.32 1,902 -0.37(-0.46%)
Jun 02, 2015 79.57 79.93 78.96 79.69 1,955 -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.