Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.28 18.89 16.45 17.06 20,583 +0.61(+3.70%)
May 30, 2017 15.84 16.45 15.23 16.45 10,734 +1.22(+8.00%)
May 26, 2017 15.23 16.45 15.23 15.23 2,712 +0.00(+0.00%)
May 25, 2017 15.84 16.33 15.23 15.23 2,005 -1.22(-7.41%)
May 24, 2017 15.23 16.45 15.23 16.45 2,817 +1.22(+8.00%)
May 23, 2017 15.84 15.84 15.23 15.23 520 -0.61(-3.85%)
May 22, 2017 15.84 16.45 15.84 15.84 1,212 +0.00(+0.00%)
May 19, 2017 15.84 16.45 15.23 15.84 1,451 +0.61(+4.00%)
May 18, 2017 16.45 16.45 15.23 15.23 2,974 -1.22(-7.41%)
May 17, 2017 16.45 16.45 15.23 16.45 5,551 +0.00(+0.00%)
May 16, 2017 18.28 18.28 16.45 16.45 5,293 -1.83(-10.00%)
May 15, 2017 18.28 18.89 17.67 18.28 7,058 +0.00(+0.00%)
May 12, 2017 20.10 20.10 18.28 18.28 3,950 -0.61(-3.23%)
May 11, 2017 18.89 20.10 18.28 18.89 6,816 +0.61(+3.33%)
May 10, 2017 21.32 21.93 18.28 18.28 15,973 -2.44(-11.76%)
May 09, 2017 22.54 22.54 20.71 20.71 4,722 -1.22(-5.56%)
May 08, 2017 20.71 23.15 20.10 21.93 1,754 +1.83(+9.09%)
May 05, 2017 20.71 21.93 20.10 20.10 2,946 -1.83(-8.33%)
May 04, 2017 22.54 22.54 20.71 21.93 2,776 +0.61(+2.86%)
May 03, 2017 22.54 22.54 21.32 21.32 2,771 -0.15(-0.72%)
May 02, 2017 23.15 23.15 21.32 21.48 3,387 -1.06(-4.72%)
May 01, 2017 20.71 23.15 20.71 22.54 5,077 +1.83(+8.82%)
Apr 28, 2017 20.71 22.54 20.10 20.71 5,407 -0.61(-2.86%)
Apr 27, 2017 20.42 21.32 20.10 21.32 1,395 +1.22(+6.06%)
Apr 26, 2017 20.10 20.71 20.10 20.10 4,693 +0.00(+0.00%)
Apr 25, 2017 20.71 20.71 20.10 20.10 985 +0.00(+0.00%)
Apr 24, 2017 20.71 21.20 20.10 20.10 609 -0.61(-2.94%)
Apr 21, 2017 20.71 21.32 20.10 20.71 3,104 +0.00(+0.00%)
Apr 20, 2017 20.10 21.32 20.10 20.71 3,495 +0.61(+3.03%)
Apr 19, 2017 20.71 21.32 20.10 20.10 1,354 -0.61(-2.94%)
Apr 18, 2017 20.71 21.32 20.10 20.71 1,151 -0.61(-2.86%)
Apr 17, 2017 21.32 21.32 20.10 21.32 1,869 -0.61(-2.78%)
Apr 13, 2017 21.93 22.30 21.32 21.93 778 +0.00(+0.00%)
Apr 12, 2017 22.54 22.54 21.32 21.93 1,625 -0.61(-2.70%)
Apr 11, 2017 21.93 22.54 21.32 22.54 3,451 +1.22(+5.71%)
Apr 10, 2017 21.32 21.93 21.32 21.32 1,488 +0.00(+0.00%)
Apr 07, 2017 20.71 21.93 20.71 21.32 1,403 -0.61(-2.78%)
Apr 06, 2017 20.10 21.93 19.50 21.93 7,319 +1.83(+9.09%)
Apr 05, 2017 21.32 21.32 20.10 20.10 2,453 -1.22(-5.71%)
Apr 04, 2017 20.10 21.32 20.10 21.32 3,202 +0.61(+2.94%)
Apr 03, 2017 20.71 21.93 20.10 20.71 4,474 -0.61(-2.86%)
Mar 31, 2017 20.98 22.54 20.77 21.32 1,128 +0.00(+0.00%)
Mar 30, 2017 21.32 21.93 20.41 21.32 1,805 +0.00(+0.00%)
Mar 29, 2017 21.32 21.93 20.71 21.32 1,301 +0.00(+0.00%)
Mar 28, 2017 21.32 21.32 20.10 21.32 3,025 +0.00(+0.00%)
Mar 27, 2017 20.10 21.32 20.10 21.32 1,418 +1.22(+6.06%)
Mar 24, 2017 21.93 22.54 20.10 20.10 2,861 -1.83(-8.33%)
Mar 23, 2017 21.32 21.93 20.71 21.93 1,870 +1.83(+9.09%)
Mar 22, 2017 22.54 22.54 20.10 20.10 5,631 -2.44(-10.81%)
Mar 21, 2017 23.15 23.15 21.93 22.54 730 -0.61(-2.63%)
Mar 20, 2017 24.98 24.98 22.54 23.15 3,271 -1.22(-5.00%)
Mar 17, 2017 23.15 25.59 23.15 24.37 4,746 +1.22(+5.26%)
Mar 16, 2017 20.71 24.37 20.71 23.15 12,353 +3.05(+15.15%)
Mar 15, 2017 20.71 20.71 19.50 20.10 5,349 +0.00(+0.00%)
Mar 14, 2017 20.71 21.02 20.10 20.10 4,232 -0.61(-2.94%)
Mar 13, 2017 21.32 21.75 20.10 20.71 8,825 -1.22(-5.56%)
Mar 10, 2017 21.93 22.85 21.93 21.93 4,838 -1.22(-5.26%)
Mar 09, 2017 20.71 23.76 20.71 23.15 5,705 +1.83(+8.57%)
Mar 08, 2017 21.32 22.54 20.10 21.32 17,196 -1.22(-5.41%)
Mar 07, 2017 26.81 26.87 22.54 22.54 10,985 -4.26(-15.91%)
Mar 06, 2017 26.81 27.05 26.20 26.81 3,753 +0.00(+0.00%)
Mar 03, 2017 28.63 28.63 25.59 26.81 7,494 -2.44(-8.33%)
Mar 02, 2017 28.63 29.24 28.02 29.24 3,101 +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.