Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.88 48.15 46.03 46.27 8,204 +0.00(+0.00%)
Mar 30, 2016 47.37 47.49 46.15 46.27 2,795 -0.61(-1.30%)
Mar 29, 2016 48.22 48.46 47.00 46.88 6,619 -0.97(-2.04%)
Mar 28, 2016 49.44 49.93 47.61 47.86 2,156 -2.07(-4.15%)
Mar 24, 2016 48.95 49.93 49.93 49.93 1,198 +0.85(+1.74%)
Mar 23, 2016 50.41 50.41 48.71 49.07 1,743 -0.73(-1.47%)
Mar 22, 2016 52.97 52.97 49.80 49.80 3,754 -2.19(-4.22%)
Mar 21, 2016 52.36 53.34 51.75 52.00 1,700 -1.70(-3.17%)
Mar 18, 2016 52.36 54.19 51.58 53.70 3,440 +1.34(+2.56%)
Mar 17, 2016 51.40 52.60 51.40 52.36 3,589 +0.85(+1.65%)
Mar 16, 2016 50.90 51.87 49.68 51.51 3,298 +0.37(+0.71%)
Mar 15, 2016 51.75 52.12 50.78 51.14 2,302 +0.12(+0.24%)
Mar 14, 2016 51.02 52.97 50.17 51.02 6,496 +1.46(+2.95%)
Mar 11, 2016 50.78 50.78 49.07 49.56 3,964 -0.85(-1.69%)
Mar 10, 2016 50.17 50.90 49.20 50.41 2,956 +0.24(+0.49%)
Mar 09, 2016 51.63 52.36 49.68 50.17 5,152 -0.61(-1.20%)
Mar 08, 2016 52.12 52.85 50.41 50.78 3,246 -2.44(-4.58%)
Mar 07, 2016 51.51 56.26 50.66 53.21 12,423 +2.31(+4.55%)
Mar 04, 2016 51.14 51.81 50.41 50.90 9,627 -0.24(-0.48%)
Mar 03, 2016 51.75 53.09 50.90 51.14 11,273 -1.58(-3.00%)
Mar 02, 2016 52.85 53.82 52.48 52.73 1,863 -0.85(-1.59%)
Mar 01, 2016 53.94 55.16 53.09 53.58 2,355 -0.37(-0.68%)
Feb 29, 2016 54.67 54.92 53.58 53.94 2,915 -0.24(-0.45%)
Feb 26, 2016 55.89 56.01 53.95 54.19 1,791 -1.83(-3.26%)
Feb 25, 2016 57.48 57.54 55.04 56.01 1,541 -1.10(-1.92%)
Feb 24, 2016 56.01 57.11 53.21 57.11 2,299 +0.00(+0.00%)
Feb 23, 2016 55.89 57.23 55.77 57.11 3,042 +1.22(+2.18%)
Feb 22, 2016 55.77 57.23 55.77 55.89 1,768 -0.61(-1.08%)
Feb 19, 2016 57.96 57.96 56.01 56.50 1,723 -0.61(-1.07%)
Feb 18, 2016 59.06 59.06 56.14 57.11 1,813 -1.34(-2.29%)
Feb 17, 2016 60.40 60.40 56.99 58.45 4,254 +1.10(+1.91%)
Feb 16, 2016 57.96 58.57 56.99 57.35 2,005 +0.61(+1.07%)
Feb 12, 2016 56.87 56.74 56.74 56.74 4,122 +0.12(+0.22%)
Feb 11, 2016 59.79 60.64 56.62 56.62 1,842 -3.77(-6.25%)
Feb 10, 2016 62.47 62.47 60.40 60.40 1,838 -2.07(-3.31%)
Feb 09, 2016 62.29 62.47 59.66 62.47 1,852 +0.12(+0.20%)
Feb 08, 2016 63.69 66.24 62.35 62.35 3,892 -2.19(-3.40%)
Feb 05, 2016 63.20 65.39 62.13 64.54 2,546 +2.62(+4.23%)
Feb 04, 2016 60.28 64.42 60.28 61.92 4,653 +0.30(+0.49%)
Feb 03, 2016 61.98 64.83 60.64 61.62 5,586 -1.58(-2.50%)
Feb 02, 2016 64.29 64.29 60.40 63.20 3,051 -2.80(-4.24%)
Feb 01, 2016 64.66 66.81 62.71 66.00 2,758 +2.31(+3.63%)
Jan 29, 2016 64.05 65.15 62.83 63.69 1,228 +0.61(+0.97%)
Jan 28, 2016 60.76 63.20 59.96 63.08 3,057 +2.68(+4.44%)
Jan 27, 2016 58.69 60.64 58.69 60.40 1,433 +0.85(+1.43%)
Jan 26, 2016 57.11 60.15 57.05 59.55 2,610 +2.68(+4.71%)
Jan 25, 2016 59.18 59.78 56.87 56.87 1,811 -1.58(-2.71%)
Jan 22, 2016 56.51 60.40 56.51 58.45 2,792 +2.31(+4.12%)
Jan 21, 2016 55.77 58.57 55.77 56.14 1,552 -0.37(-0.65%)
Jan 20, 2016 58.69 58.69 51.87 56.50 3,069 -1.95(-3.33%)
Jan 19, 2016 58.08 58.69 56.01 58.45 2,071 -0.24(-0.41%)
Jan 15, 2016 62.35 58.69 58.69 58.69 1,297 -3.41(-5.49%)
Jan 14, 2016 63.08 63.08 60.89 62.10 968 -1.10(-1.73%)
Jan 13, 2016 64.54 64.54 62.10 63.20 2,438 +0.00(+0.00%)
Jan 12, 2016 63.20 63.56 60.89 63.20 1,032 -0.49(-0.76%)
Jan 11, 2016 63.32 64.05 61.20 63.69 12,287 +0.85(+1.36%)
Jan 08, 2016 63.81 63.81 60.89 62.83 992 +0.24(+0.39%)
Jan 07, 2016 64.42 64.42 60.89 62.59 1,341 -0.85(-1.34%)
Jan 06, 2016 65.39 67.46 63.17 63.44 836 -1.83(-2.80%)
Jan 05, 2016 73.31 73.43 63.44 65.27 5,061 -6.82(-9.46%)
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.