Skip to main content

Danaos Corporation (NY: DAC )

72.35 -0.18 (-0.25%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.98 20.46 17.98 19.84 9,459 +1.24(+6.67%)
Oct 30, 2017 18.60 19.22 17.98 18.60 12,236 +0.00(+0.00%)
Oct 27, 2017 17.98 18.66 17.98 18.60 3,114 +0.00(+0.00%)
Oct 26, 2017 17.98 19.22 17.98 18.60 1,028 +0.00(+0.00%)
Oct 25, 2017 18.60 19.22 17.98 18.60 3,864 +0.00(+0.00%)
Oct 24, 2017 18.60 18.60 17.98 18.60 3,278 +0.00(+0.00%)
Oct 23, 2017 18.60 19.09 17.98 18.60 7,504 +0.62(+3.45%)
Oct 20, 2017 17.98 18.91 17.98 17.98 2,861 +0.00(+0.00%)
Oct 19, 2017 18.60 19.22 17.98 17.98 3,529 -0.62(-3.33%)
Oct 18, 2017 17.98 19.22 17.36 18.60 11,141 +0.00(+0.00%)
Oct 17, 2017 18.60 19.22 17.98 18.60 6,627 +0.62(+3.45%)
Oct 16, 2017 18.60 18.60 17.98 17.98 1,868 -0.62(-3.33%)
Oct 13, 2017 17.36 18.60 17.36 18.60 3,355 +1.24(+7.14%)
Oct 12, 2017 19.22 19.22 17.36 17.36 12,984 -0.62(-3.45%)
Oct 11, 2017 17.98 18.60 17.98 17.98 5,833 +0.00(+0.00%)
Oct 10, 2017 19.84 19.84 17.67 17.98 8,973 -0.62(-3.33%)
Oct 09, 2017 19.84 20.46 18.60 18.60 6,419 -0.62(-3.23%)
Oct 06, 2017 18.60 19.84 17.98 19.22 3,874 +0.62(+3.33%)
Oct 05, 2017 18.60 19.22 17.98 18.60 8,034 +0.62(+3.45%)
Oct 04, 2017 18.60 18.91 17.98 17.98 6,218 -0.62(-3.33%)
Oct 03, 2017 17.36 18.60 17.36 18.60 4,947 +1.24(+7.14%)
Oct 02, 2017 17.36 17.98 17.36 17.36 3,913 +0.00(+0.00%)
Sep 29, 2017 17.98 17.98 17.36 17.36 3,505 -0.62(-3.45%)
Sep 28, 2017 17.98 18.60 17.36 17.98 15,346 +0.62(+3.57%)
Sep 27, 2017 17.36 18.04 17.36 17.36 4,992 +0.00(+0.00%)
Sep 26, 2017 17.98 17.98 17.36 17.36 1,483 +0.00(+0.00%)
Sep 25, 2017 17.36 17.98 17.36 17.36 3,507 +0.00(+0.00%)
Sep 22, 2017 17.98 17.98 17.36 17.36 1,215 +0.62(+3.70%)
Sep 21, 2017 17.36 18.60 16.74 16.74 7,967 -0.62(-3.57%)
Sep 20, 2017 18.60 18.60 17.36 17.36 3,554 -1.24(-6.67%)
Sep 19, 2017 18.60 18.60 17.98 18.60 1,455 +1.24(+7.14%)
Sep 18, 2017 17.98 18.60 17.36 17.36 6,512 -0.62(-3.45%)
Sep 15, 2017 18.60 18.60 17.36 17.98 2,852 +0.00(+0.00%)
Sep 14, 2017 19.22 19.22 17.98 17.98 2,330 +0.62(+3.57%)
Sep 13, 2017 19.22 19.53 17.36 17.36 8,648 -0.62(-3.45%)
Sep 12, 2017 18.60 19.84 17.98 17.98 3,801 -0.62(-3.33%)
Sep 11, 2017 17.36 19.22 17.36 18.60 3,860 +1.24(+7.14%)
Sep 08, 2017 17.98 18.60 16.74 17.36 6,025 +0.00(+0.00%)
Sep 07, 2017 17.98 18.60 16.74 17.36 17,138 +0.00(+0.00%)
Sep 06, 2017 17.98 18.60 17.36 17.36 6,818 -0.62(-3.45%)
Sep 05, 2017 19.22 20.22 17.36 17.98 6,834 -1.55(-7.94%)
Sep 01, 2017 20.46 21.08 19.22 19.53 3,999 -0.93(-4.55%)
Aug 31, 2017 20.46 21.08 20.46 20.46 1,359 +0.00(+0.00%)
Aug 30, 2017 21.08 21.39 20.46 20.46 3,704 -0.93(-4.35%)
Aug 29, 2017 21.08 22.94 20.46 21.39 4,626 +0.31(+1.47%)
Aug 28, 2017 21.08 21.70 20.46 21.08 2,832 +0.00(+0.00%)
Aug 25, 2017 21.70 23.56 20.46 21.08 17,215 +1.24(+6.25%)
Aug 24, 2017 17.98 20.46 17.98 19.84 8,404 +1.86(+10.34%)
Aug 23, 2017 17.98 18.91 17.36 17.98 6,018 +1.24(+7.41%)
Aug 22, 2017 17.98 17.98 16.74 16.74 3,705 -1.24(-6.90%)
Aug 21, 2017 16.74 17.98 16.74 17.98 1,450 +0.62(+3.57%)
Aug 18, 2017 18.60 18.60 16.74 17.36 7,115 +0.00(+0.00%)
Aug 17, 2017 17.98 17.98 17.36 17.36 2,550 -0.62(-3.45%)
Aug 16, 2017 17.98 18.60 17.36 17.98 4,369 -0.31(-1.69%)
Aug 15, 2017 17.98 19.07 17.98 18.29 4,467 +0.31(+1.72%)
Aug 14, 2017 19.84 19.84 17.98 17.98 7,751 -1.86(-9.37%)
Aug 11, 2017 19.84 20.46 18.60 19.84 8,784 -0.62(-3.03%)
Aug 10, 2017 21.08 21.08 19.84 20.46 3,919 +0.62(+3.13%)
Aug 09, 2017 21.08 21.70 19.84 19.84 6,997 -1.24(-5.88%)
Aug 08, 2017 21.70 22.32 21.08 21.08 3,901 -0.62(-2.86%)
Aug 07, 2017 22.32 22.94 21.70 21.70 4,471 -0.62(-2.78%)
Aug 04, 2017 21.08 22.87 21.08 22.32 7,636 +0.62(+2.86%)
Aug 03, 2017 24.80 24.80 20.46 21.70 31,359 -2.48(-10.26%)
Aug 02, 2017 25.42 25.42 24.18 24.18 12,095 -1.24(-4.88%)
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.