Danaos Corporation (NY: DAC )

54.39 USD -1.81 (-3.22%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.90 55.36 52.92 53.20 7,136 +0.00(+0.00%)
Mar 30, 2016 54.46 54.60 53.06 53.20 2,431 -0.70(-1.30%)
Mar 29, 2016 55.44 55.72 54.04 53.90 5,757 -1.12(-2.04%)
Mar 28, 2016 56.84 57.40 54.74 55.02 1,875 -2.38(-4.15%)
Mar 24, 2016 56.28 57.40 57.40 57.40 1,042 +0.98(+1.74%)
Mar 23, 2016 57.96 57.96 56.00 56.42 1,516 -0.84(-1.47%)
Mar 22, 2016 60.90 60.90 57.26 57.26 3,266 -2.52(-4.22%)
Mar 21, 2016 60.20 61.32 59.50 59.78 1,479 -1.96(-3.17%)
Mar 18, 2016 60.20 62.30 59.30 61.74 2,992 +1.54(+2.56%)
Mar 17, 2016 59.09 60.48 59.09 60.20 3,122 +0.98(+1.65%)
Mar 16, 2016 58.52 59.64 57.12 59.22 2,868 +0.42(+0.71%)
Mar 15, 2016 59.50 59.92 58.38 58.80 2,002 +0.14(+0.24%)
Mar 14, 2016 58.66 60.90 57.68 58.66 5,650 +1.68(+2.95%)
Mar 11, 2016 58.38 58.38 56.42 56.98 3,448 -0.98(-1.69%)
Mar 10, 2016 57.68 58.52 56.56 57.96 2,571 +0.28(+0.49%)
Mar 09, 2016 59.36 60.20 57.12 57.68 4,481 -0.70(-1.20%)
Mar 08, 2016 59.92 60.76 57.96 58.38 2,823 -2.80(-4.58%)
Mar 07, 2016 59.22 64.68 58.24 61.18 10,805 +2.66(+4.55%)
Mar 04, 2016 58.80 59.57 57.96 58.52 8,374 -0.28(-0.48%)
Mar 03, 2016 59.50 61.04 58.52 58.80 9,805 -1.82(-3.00%)
Mar 02, 2016 60.76 61.88 60.34 60.62 1,620 -0.98(-1.59%)
Mar 01, 2016 62.02 63.42 61.04 61.60 2,048 -0.42(-0.68%)
Feb 29, 2016 62.86 63.14 61.60 62.02 2,535 -0.28(-0.45%)
Feb 26, 2016 64.26 64.40 62.02 62.30 1,558 -2.10(-3.26%)
Feb 25, 2016 66.08 66.16 63.28 64.40 1,340 -1.26(-1.92%)
Feb 24, 2016 64.40 65.66 61.18 65.66 2,000 +0.00(+0.00%)
Feb 23, 2016 64.26 65.80 64.12 65.66 2,646 +1.40(+2.18%)
Feb 22, 2016 64.12 65.80 64.12 64.26 1,538 -0.70(-1.08%)
Feb 19, 2016 66.64 66.64 64.40 64.96 1,499 -0.70(-1.07%)
Feb 18, 2016 67.90 67.90 64.54 65.66 1,577 -1.54(-2.29%)
Feb 17, 2016 69.44 69.44 65.52 67.20 3,700 +1.26(+1.91%)
Feb 16, 2016 66.64 67.34 65.52 65.94 1,744 +0.70(+1.07%)
Feb 12, 2016 65.38 65.24 65.24 65.24 3,585 +0.14(+0.22%)
Feb 11, 2016 68.74 69.72 65.10 65.10 1,602 -4.34(-6.25%)
Feb 10, 2016 71.82 71.82 69.44 69.44 1,599 -2.38(-3.31%)
Feb 09, 2016 71.61 71.82 68.59 71.82 1,611 +0.14(+0.20%)
Feb 08, 2016 73.22 76.16 71.68 71.68 3,385 -2.52(-3.40%)
Feb 05, 2016 72.66 75.18 71.43 74.20 2,214 +3.01(+4.23%)
Feb 04, 2016 69.30 74.06 69.30 71.19 4,047 +0.35(+0.49%)
Feb 03, 2016 71.26 74.54 69.72 70.84 4,859 -1.82(-2.50%)
Feb 02, 2016 73.92 73.92 69.44 72.66 2,654 -3.22(-4.24%)
Feb 01, 2016 74.34 76.81 72.10 75.88 2,399 +2.66(+3.63%)
Jan 29, 2016 73.64 74.90 72.24 73.22 1,068 +0.70(+0.97%)
Jan 28, 2016 69.86 72.66 68.93 72.52 2,659 +3.08(+4.44%)
Jan 27, 2016 67.48 69.72 67.48 69.44 1,247 +0.98(+1.43%)
Jan 26, 2016 65.66 69.16 65.59 68.46 2,270 +3.08(+4.71%)
Jan 25, 2016 68.04 68.73 65.38 65.38 1,575 -1.82(-2.71%)
Jan 22, 2016 64.97 69.44 64.97 67.20 2,429 +2.66(+4.12%)
Jan 21, 2016 64.12 67.34 64.12 64.54 1,350 -0.42(-0.65%)
Jan 20, 2016 67.48 67.48 59.64 64.96 2,669 -2.24(-3.33%)
Jan 19, 2016 66.78 67.48 64.40 67.20 1,802 -0.28(-0.41%)
Jan 15, 2016 71.68 67.48 67.48 67.48 1,128 -3.92(-5.49%)
Jan 14, 2016 72.52 72.52 70.00 71.40 842 -1.26(-1.73%)
Jan 13, 2016 74.20 74.20 71.40 72.66 2,121 +0.00(+0.00%)
Jan 12, 2016 72.66 73.08 70.00 72.66 898 -0.56(-0.76%)
Jan 11, 2016 72.80 73.64 70.36 73.22 10,687 +0.98(+1.36%)
Jan 08, 2016 73.36 73.36 70.00 72.24 863 +0.28(+0.39%)
Jan 07, 2016 74.06 74.06 70.00 71.96 1,166 -0.98(-1.34%)
Jan 06, 2016 75.18 77.56 72.62 72.94 727 -2.10(-2.80%)
Jan 05, 2016 84.28 84.42 72.94 75.04 4,402 -7.84(-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.