Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 18.28 18.28 17.67 17.67 988 +0.00(+0.00%)
Dec 29, 2017 17.67 17.67 17.67 0 +0.00(+0.00%)
Dec 28, 2017 18.28 18.89 17.06 17.67 6,752 -0.61(-3.33%)
Dec 27, 2017 18.28 18.89 17.18 18.28 2,774 +0.00(+0.00%)
Dec 26, 2017 18.68 18.89 17.67 18.28 4,758 +0.00(+0.00%)
Dec 22, 2017 17.06 18.28 17.06 18.28 1,110 +0.61(+3.45%)
Dec 21, 2017 17.67 18.28 17.06 17.67 3,413 +0.30(+1.75%)
Dec 20, 2017 17.67 18.68 17.06 17.36 1,991 +0.30(+1.79%)
Dec 19, 2017 19.50 19.50 17.06 17.06 6,562 -1.83(-9.68%)
Dec 18, 2017 17.67 19.50 17.67 18.89 8,893 +1.52(+8.77%)
Dec 15, 2017 17.06 17.67 16.45 17.36 2,259 +0.30(+1.79%)
Dec 14, 2017 17.06 17.67 17.06 17.06 7,550 +0.00(+0.00%)
Dec 13, 2017 17.06 18.28 17.06 17.06 2,824 +0.00(+0.00%)
Dec 12, 2017 17.06 17.67 17.06 17.06 1,781 +0.00(+0.00%)
Dec 11, 2017 17.06 17.67 17.06 17.06 1,684 +0.00(+0.00%)
Dec 08, 2017 17.06 17.61 17.06 17.06 3,677 +0.00(+0.00%)
Dec 07, 2017 17.67 17.67 17.06 17.06 3,164 +0.00(+0.00%)
Dec 06, 2017 18.28 18.89 17.06 17.06 6,880 +0.00(+0.00%)
Dec 05, 2017 18.28 18.49 17.06 17.06 10,266 -1.22(-6.67%)
Dec 04, 2017 18.89 18.89 18.28 18.28 1,423 -0.61(-3.23%)
Dec 01, 2017 18.89 18.89 18.28 18.89 5,323 +0.00(+0.00%)
Nov 30, 2017 18.89 19.19 18.28 18.89 7,253 +0.61(+3.33%)
Nov 29, 2017 18.89 19.37 18.58 18.28 7,168 -1.22(-6.25%)
Nov 28, 2017 19.50 19.50 18.89 19.50 6,689 +0.00(+0.00%)
Nov 27, 2017 19.50 20.10 18.89 19.50 8,139 +0.00(+0.00%)
Nov 24, 2017 20.10 20.71 19.50 19.50 2,529 +0.00(+0.00%)
Nov 22, 2017 19.50 20.10 19.50 19.50 7,590 +0.00(+0.00%)
Nov 21, 2017 20.71 21.63 19.50 19.50 9,442 -0.61(-3.03%)
Nov 20, 2017 20.71 20.71 19.50 20.10 3,619 +0.61(+3.12%)
Nov 17, 2017 20.10 20.71 19.50 19.50 4,343 -0.61(-3.03%)
Nov 16, 2017 19.50 21.12 19.50 20.10 9,217 +0.61(+3.12%)
Nov 15, 2017 20.10 20.71 19.50 19.50 5,944 -0.30(-1.54%)
Nov 14, 2017 20.10 20.71 19.50 19.80 4,776 +0.30(+1.56%)
Nov 13, 2017 20.71 21.32 19.50 19.50 10,398 -1.22(-5.88%)
Nov 10, 2017 19.50 21.93 19.50 20.71 7,371 +1.22(+6.25%)
Nov 09, 2017 20.71 21.93 19.50 19.50 8,286 -1.22(-5.88%)
Nov 08, 2017 20.71 21.32 19.50 20.71 13,256 -0.61(-2.86%)
Nov 07, 2017 20.71 23.15 19.19 21.32 60,642 +2.44(+12.90%)
Nov 06, 2017 18.28 20.10 18.28 18.89 9,554 +0.61(+3.33%)
Nov 03, 2017 18.28 20.58 18.28 18.28 16,108 +0.00(+0.00%)
Nov 02, 2017 17.67 18.89 17.67 18.28 5,975 +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.