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 46.91 48.18 46.06 46.30 8,199 +0.00(+0.00%)
Mar 30, 2016 47.40 47.52 46.18 46.30 2,793 -0.61(-1.30%)
Mar 29, 2016 48.25 48.49 47.03 46.91 6,615 -0.97(-2.04%)
Mar 28, 2016 49.47 49.96 47.64 47.89 2,154 -2.07(-4.15%)
Mar 24, 2016 48.98 49.96 49.96 49.96 1,198 +0.85(+1.74%)
Mar 23, 2016 50.44 50.44 48.74 49.10 1,742 -0.73(-1.47%)
Mar 22, 2016 53.00 53.00 49.83 49.83 3,752 -2.19(-4.22%)
Mar 21, 2016 52.39 53.37 51.78 52.03 1,699 -1.71(-3.17%)
Mar 18, 2016 52.39 54.22 51.61 53.73 3,438 +1.34(+2.56%)
Mar 17, 2016 51.43 52.64 51.43 52.39 3,587 +0.85(+1.65%)
Mar 16, 2016 50.93 51.91 49.71 51.54 3,296 +0.37(+0.71%)
Mar 15, 2016 51.78 52.15 50.81 51.17 2,300 +0.12(+0.24%)
Mar 14, 2016 51.05 53.00 50.20 51.05 6,492 +1.46(+2.95%)
Mar 11, 2016 50.81 50.81 49.10 49.59 3,962 -0.85(-1.69%)
Mar 10, 2016 50.20 50.93 49.23 50.44 2,954 +0.24(+0.49%)
Mar 09, 2016 51.66 52.39 49.71 50.20 5,149 -0.61(-1.20%)
Mar 08, 2016 52.15 52.88 50.44 50.81 3,244 -2.44(-4.58%)
Mar 07, 2016 51.54 56.29 50.69 53.25 12,415 +2.32(+4.55%)
Mar 04, 2016 51.17 51.85 50.44 50.93 9,621 -0.24(-0.48%)
Mar 03, 2016 51.78 53.12 50.93 51.17 11,266 -1.58(-3.00%)
Mar 02, 2016 52.88 53.86 52.52 52.76 1,862 -0.85(-1.59%)
Mar 01, 2016 53.98 55.20 53.12 53.61 2,354 -0.37(-0.68%)
Feb 29, 2016 54.71 54.95 53.61 53.98 2,913 -0.24(-0.45%)
Feb 26, 2016 55.93 56.05 53.98 54.22 1,790 -1.83(-3.26%)
Feb 25, 2016 57.51 57.58 55.07 56.05 1,540 -1.10(-1.92%)
Feb 24, 2016 56.05 57.15 53.25 57.15 2,298 +0.00(+0.00%)
Feb 23, 2016 55.93 57.27 55.81 57.15 3,040 +1.22(+2.18%)
Feb 22, 2016 55.81 57.27 55.81 55.93 1,767 -0.61(-1.08%)
Feb 19, 2016 58.00 58.00 56.05 56.54 1,722 -0.61(-1.07%)
Feb 18, 2016 59.09 59.09 56.17 57.15 1,812 -1.34(-2.29%)
Feb 17, 2016 60.44 60.44 57.02 58.49 4,251 +1.10(+1.91%)
Feb 16, 2016 58.00 58.61 57.02 57.39 2,003 +0.61(+1.07%)
Feb 12, 2016 56.90 56.78 56.78 56.78 4,119 +0.12(+0.21%)
Feb 11, 2016 59.83 60.68 56.66 56.66 1,841 -3.78(-6.25%)
Feb 10, 2016 62.51 62.51 60.44 60.44 1,837 -2.07(-3.31%)
Feb 09, 2016 62.32 62.51 59.69 62.51 1,851 +0.12(+0.20%)
Feb 08, 2016 63.73 66.28 62.38 62.38 3,890 -2.19(-3.40%)
Feb 05, 2016 63.24 65.43 62.17 64.58 2,544 +2.62(+4.23%)
Feb 04, 2016 60.31 64.46 60.31 61.96 4,650 +0.30(+0.49%)
Feb 03, 2016 62.02 64.87 60.68 61.65 5,583 -1.58(-2.50%)
Feb 02, 2016 64.33 64.33 60.44 63.24 3,049 -2.80(-4.24%)
Feb 01, 2016 64.70 66.85 62.75 66.04 2,756 +2.32(+3.63%)
Jan 29, 2016 64.09 65.19 62.87 63.73 1,228 +0.61(+0.97%)
Jan 28, 2016 60.80 63.24 59.99 63.12 3,055 +2.68(+4.44%)
Jan 27, 2016 58.73 60.68 58.73 60.44 1,432 +0.85(+1.43%)
Jan 26, 2016 57.15 60.19 57.08 59.58 2,609 +2.68(+4.71%)
Jan 25, 2016 59.22 59.81 56.90 56.90 1,810 -1.58(-2.71%)
Jan 22, 2016 56.54 60.44 56.54 58.49 2,790 +2.32(+4.12%)
Jan 21, 2016 55.81 58.61 55.81 56.17 1,551 -0.37(-0.65%)
Jan 20, 2016 58.73 58.73 51.91 56.54 3,067 -1.95(-3.33%)
Jan 19, 2016 58.12 58.73 56.05 58.49 2,070 -0.24(-0.41%)
Jan 15, 2016 62.38 58.73 58.73 58.73 1,296 -3.41(-5.49%)
Jan 14, 2016 63.12 63.12 60.92 62.14 967 -1.10(-1.73%)
Jan 13, 2016 64.58 64.58 62.14 63.24 2,437 +0.00(+0.00%)
Jan 12, 2016 63.24 63.60 60.92 63.24 1,031 -0.49(-0.76%)
Jan 11, 2016 63.36 64.09 61.24 63.73 12,279 +0.85(+1.36%)
Jan 08, 2016 63.85 63.85 60.92 62.87 991 +0.24(+0.39%)
Jan 07, 2016 64.46 64.46 60.92 62.63 1,340 -0.85(-1.34%)
Jan 06, 2016 65.43 67.50 63.21 63.48 836 -1.83(-2.80%)
Jan 05, 2016 73.35 73.47 63.48 65.31 5,058 -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.