Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 28, 2018 15.23 15.84 15.23 15.23 2,052 +0.00(+0.00%)
Mar 27, 2018 15.84 15.84 15.23 15.23 2,792 -0.30(-1.96%)
Mar 26, 2018 15.84 15.84 15.23 15.54 1,803 +0.30(+2.00%)
Mar 23, 2018 15.84 15.84 15.23 15.23 1,585 -0.30(-1.96%)
Mar 22, 2018 15.84 15.84 15.23 15.54 1,457 -0.30(-1.92%)
Mar 21, 2018 15.23 15.84 15.23 15.84 1,803 +0.61(+4.00%)
Mar 20, 2018 15.84 15.84 15.23 15.23 2,574 +0.00(+0.00%)
Mar 19, 2018 15.84 15.84 15.23 15.23 993 -0.61(-3.85%)
Mar 16, 2018 15.23 15.84 15.23 15.84 998 +0.61(+4.00%)
Mar 15, 2018 15.23 15.84 15.23 15.23 2,428 -0.30(-1.96%)
Mar 14, 2018 15.84 15.84 15.23 15.54 576 +0.30(+2.00%)
Mar 13, 2018 15.23 15.84 15.23 15.23 2,312 -0.61(-3.85%)
Mar 12, 2018 15.84 15.84 15.23 15.84 2,077 +0.61(+4.00%)
Mar 09, 2018 15.84 15.84 15.23 15.23 302 +0.00(+0.00%)
Mar 08, 2018 15.84 15.84 15.23 15.23 6,477 -0.61(-3.85%)
Mar 07, 2018 15.23 15.84 3,215 +0.61(+4.00%)
Mar 06, 2018 15.84 15.84 15.23 15.23 1,341 -0.61(-3.85%)
Mar 05, 2018 15.84 16.45 15.23 15.84 5,443 +0.00(+0.00%)
Mar 02, 2018 16.45 16.45 15.84 15.84 988 +0.00(+0.00%)
Mar 01, 2018 16.45 16.45 15.23 15.84 2,302 +0.00(+0.00%)
Feb 28, 2018 15.84 16.45 15.84 15.84 5,040 +0.00(+0.00%)
Feb 27, 2018 15.84 16.45 15.84 15.84 523 +0.00(+0.00%)
Feb 26, 2018 17.06 17.06 15.84 15.84 2,089 -0.61(-3.70%)
Feb 23, 2018 16.45 17.06 15.84 16.45 3,905 +0.00(+0.00%)
Feb 22, 2018 16.45 17.06 16.45 16.45 3,178 +0.00(+0.00%)
Feb 21, 2018 15.84 17.06 15.84 16.45 1,426 -0.30(-1.82%)
Feb 20, 2018 16.45 17.06 16.45 16.75 1,493 +0.30(+1.85%)
Feb 16, 2018 16.45 16.45 16.45 0 +0.00(+0.00%)
Feb 15, 2018 16.45 17.06 15.84 16.45 3,673 +0.00(+0.00%)
Feb 14, 2018 16.45 17.06 15.84 16.45 2,800 +0.00(+0.00%)
Feb 13, 2018 17.06 17.06 15.84 16.45 5,371 +0.61(+3.85%)
Feb 12, 2018 16.45 16.45 15.84 15.84 7,250 +0.00(+0.00%)
Feb 09, 2018 16.45 16.45 15.84 15.84 2,252 +0.00(+0.00%)
Feb 08, 2018 16.45 16.45 15.84 15.84 1,252 -0.61(-3.70%)
Feb 07, 2018 15.84 16.39 15.23 16.45 6,166 +0.61(+3.85%)
Feb 06, 2018 16.45 16.45 15.23 15.84 2,725 +0.61(+4.00%)
Feb 05, 2018 17.06 17.06 16.14 15.23 8,594 -1.52(-9.09%)
Feb 02, 2018 16.45 17.06 15.84 16.75 3,663 +0.30(+1.85%)
Feb 01, 2018 15.84 17.06 15.84 16.45 2,241 +0.61(+3.85%)
Jan 31, 2018 16.45 17.06 15.84 15.84 10,302 -0.91(-5.45%)
Jan 30, 2018 17.67 17.67 17.06 16.75 5,003 -0.30(-1.79%)
Jan 29, 2018 17.06 17.67 17.06 17.06 2,695 -0.61(-3.45%)
Jan 26, 2018 17.06 17.67 17.06 17.67 1,256 +0.61(+3.57%)
Jan 25, 2018 18.28 18.28 16.45 17.06 4,997 +0.00(+0.00%)
Jan 24, 2018 17.67 18.28 17.06 17.06 6,138 -0.61(-3.45%)
Jan 23, 2018 18.28 18.28 16.45 17.67 25,928 -0.61(-3.33%)
Jan 22, 2018 17.67 18.28 17.67 18.28 3,309 +0.61(+3.45%)
Jan 19, 2018 18.28 18.28 17.67 17.67 1,483 +0.61(+3.57%)
Jan 18, 2018 17.67 18.28 17.06 17.06 3,662 -0.30(-1.75%)
Jan 17, 2018 17.67 18.28 17.31 17.36 3,121 -0.30(-1.72%)
Jan 16, 2018 18.28 18.58 17.67 17.67 3,957 -0.61(-3.33%)
Jan 12, 2018 18.28 18.28 18.28 0 +0.00(+0.00%)
Jan 11, 2018 17.67 18.89 17.06 18.28 6,021 +0.61(+3.45%)
Jan 10, 2018 17.67 18.28 17.06 17.67 3,800 +0.00(+0.00%)
Jan 09, 2018 18.89 19.50 17.67 17.67 3,436 -1.22(-6.45%)
Jan 08, 2018 19.50 19.50 18.28 18.89 3,365 -0.61(-3.13%)
Jan 05, 2018 19.50 19.50 18.28 19.50 2,054 +0.61(+3.23%)
Jan 04, 2018 18.89 18.89 18.28 18.89 5,049 +0.61(+3.33%)
Jan 03, 2018 17.79 18.89 17.67 18.28 1,750 +0.61(+3.45%)
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.