Skip to main content

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.27 18.87 16.44 17.05 20,596 +0.61(+3.70%)
May 30, 2017 15.83 16.44 15.22 16.44 10,741 +1.22(+8.00%)
May 26, 2017 15.22 16.44 15.22 15.22 2,713 +0.00(+0.00%)
May 25, 2017 15.83 16.32 15.22 15.22 2,006 -1.22(-7.41%)
May 24, 2017 15.22 16.44 15.22 16.44 2,819 +1.22(+8.00%)
May 23, 2017 15.83 15.83 15.22 15.22 520 -0.61(-3.85%)
May 22, 2017 15.83 16.44 15.83 15.83 1,212 +0.00(+0.00%)
May 19, 2017 15.83 16.44 15.22 15.83 1,452 +0.61(+4.00%)
May 18, 2017 16.44 16.44 15.22 15.22 2,976 -1.22(-7.41%)
May 17, 2017 16.44 16.44 15.22 16.44 5,554 +0.00(+0.00%)
May 16, 2017 18.27 18.27 16.44 16.44 5,296 -1.83(-10.00%)
May 15, 2017 18.27 18.87 17.66 18.27 7,062 +0.00(+0.00%)
May 12, 2017 20.09 20.09 18.27 18.27 3,953 -0.61(-3.23%)
May 11, 2017 18.87 20.09 18.27 18.87 6,820 +0.61(+3.33%)
May 10, 2017 21.31 21.92 18.27 18.27 15,983 -2.44(-11.76%)
May 09, 2017 22.53 22.53 20.70 20.70 4,725 -1.22(-5.56%)
May 08, 2017 20.70 23.14 20.09 21.92 1,755 +1.83(+9.09%)
May 05, 2017 20.70 21.92 20.09 20.09 2,948 -1.83(-8.33%)
May 04, 2017 22.53 22.53 20.70 21.92 2,778 +0.61(+2.86%)
May 03, 2017 22.53 22.53 21.31 21.31 2,773 -0.15(-0.72%)
May 02, 2017 23.14 23.14 21.31 21.46 3,389 -1.06(-4.72%)
May 01, 2017 20.70 23.14 20.70 22.53 5,080 +1.83(+8.82%)
Apr 28, 2017 20.70 22.53 20.09 20.70 5,410 -0.61(-2.86%)
Apr 27, 2017 20.40 21.31 20.09 21.31 1,396 +1.22(+6.06%)
Apr 26, 2017 20.09 20.70 20.09 20.09 4,696 +0.00(+0.00%)
Apr 25, 2017 20.70 20.70 20.09 20.09 985 +0.00(+0.00%)
Apr 24, 2017 20.70 21.19 20.09 20.09 609 -0.61(-2.94%)
Apr 21, 2017 20.70 21.31 20.09 20.70 3,106 +0.00(+0.00%)
Apr 20, 2017 20.09 21.31 20.09 20.70 3,497 +0.61(+3.03%)
Apr 19, 2017 20.70 21.31 20.09 20.09 1,355 -0.61(-2.94%)
Apr 18, 2017 20.70 21.31 20.09 20.70 1,152 -0.61(-2.86%)
Apr 17, 2017 21.31 21.31 20.09 21.31 1,870 -0.61(-2.78%)
Apr 13, 2017 21.92 22.28 21.31 21.92 779 +0.00(+0.00%)
Apr 12, 2017 22.53 22.53 21.31 21.92 1,626 -0.61(-2.70%)
Apr 11, 2017 21.92 22.53 21.31 22.53 3,453 +1.22(+5.71%)
Apr 10, 2017 21.31 21.92 21.31 21.31 1,489 +0.00(+0.00%)
Apr 07, 2017 20.70 21.92 20.70 21.31 1,404 -0.61(-2.78%)
Apr 06, 2017 20.09 21.92 19.48 21.92 7,324 +1.83(+9.09%)
Apr 05, 2017 21.31 21.31 20.09 20.09 2,454 -1.22(-5.71%)
Apr 04, 2017 20.09 21.31 20.09 21.31 3,204 +0.61(+2.94%)
Apr 03, 2017 20.70 21.92 20.09 20.70 4,477 -0.61(-2.86%)
Mar 31, 2017 20.96 22.53 20.76 21.31 1,129 +0.00(+0.00%)
Mar 30, 2017 21.31 21.92 20.40 21.31 1,806 +0.00(+0.00%)
Mar 29, 2017 21.31 21.92 20.70 21.31 1,302 +0.00(+0.00%)
Mar 28, 2017 21.31 21.31 20.09 21.31 3,027 +0.00(+0.00%)
Mar 27, 2017 20.09 21.31 20.09 21.31 1,419 +1.22(+6.06%)
Mar 24, 2017 21.92 22.53 20.09 20.09 2,863 -1.83(-8.33%)
Mar 23, 2017 21.31 21.92 20.70 21.92 1,872 +1.83(+9.09%)
Mar 22, 2017 22.53 22.53 20.09 20.09 5,634 -2.44(-10.81%)
Mar 21, 2017 23.14 23.14 21.92 22.53 730 -0.61(-2.63%)
Mar 20, 2017 24.96 24.96 22.53 23.14 3,273 -1.22(-5.00%)
Mar 17, 2017 23.14 25.57 23.14 24.35 4,749 +1.22(+5.26%)
Mar 16, 2017 20.70 24.35 20.70 23.14 12,360 +3.04(+15.15%)
Mar 15, 2017 20.70 20.70 19.48 20.09 5,352 +0.00(+0.00%)
Mar 14, 2017 20.70 21.01 20.09 20.09 4,235 -0.61(-2.94%)
Mar 13, 2017 21.31 21.73 20.09 20.70 8,830 -1.22(-5.56%)
Mar 10, 2017 21.92 22.83 21.92 21.92 4,841 -1.22(-5.26%)
Mar 09, 2017 20.70 23.75 20.70 23.14 5,708 +1.83(+8.57%)
Mar 08, 2017 21.31 22.53 20.09 21.31 17,206 -1.22(-5.41%)
Mar 07, 2017 26.79 26.85 22.53 22.53 10,992 -4.26(-15.91%)
Mar 06, 2017 26.79 27.03 26.18 26.79 3,756 +0.00(+0.00%)
Mar 03, 2017 28.62 28.62 25.57 26.79 7,498 -2.44(-8.33%)
Mar 02, 2017 28.62 29.22 28.01 29.22 3,103 +0.61(+2.13%)
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.