Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.44 17.05 15.83 15.83 10,308 -0.91(-5.45%)
Jan 30, 2018 17.66 17.66 17.05 16.74 5,006 -0.30(-1.79%)
Jan 29, 2018 17.05 17.66 17.05 17.05 2,696 -0.61(-3.45%)
Jan 26, 2018 17.05 17.66 17.05 17.66 1,257 +0.61(+3.57%)
Jan 25, 2018 18.27 18.27 16.44 17.05 5,000 +0.00(+0.00%)
Jan 24, 2018 17.66 18.27 17.05 17.05 6,142 -0.61(-3.45%)
Jan 23, 2018 18.27 18.27 16.44 17.66 25,944 -0.61(-3.33%)
Jan 22, 2018 17.66 18.27 17.66 18.27 3,311 +0.61(+3.45%)
Jan 19, 2018 18.27 18.27 17.66 17.66 1,484 +0.61(+3.57%)
Jan 18, 2018 17.66 18.27 17.05 17.05 3,665 -0.30(-1.75%)
Jan 17, 2018 17.66 18.27 17.30 17.35 3,123 -0.30(-1.72%)
Jan 16, 2018 18.27 18.57 17.66 17.66 3,960 -0.61(-3.33%)
Jan 12, 2018 18.27 18.27 18.27 0 +0.00(+0.00%)
Jan 11, 2018 17.66 18.87 17.05 18.27 6,025 +0.61(+3.45%)
Jan 10, 2018 17.66 18.27 17.05 17.66 3,803 +0.00(+0.00%)
Jan 09, 2018 18.87 19.48 17.66 17.66 3,438 -1.22(-6.45%)
Jan 08, 2018 19.48 19.48 18.27 18.87 3,367 -0.61(-3.13%)
Jan 05, 2018 19.48 19.48 18.27 19.48 2,055 +0.61(+3.23%)
Jan 04, 2018 18.87 18.87 18.27 18.87 5,052 +0.61(+3.33%)
Jan 03, 2018 17.78 18.87 17.66 18.27 1,751 +0.61(+3.45%)
Jan 02, 2018 18.27 18.27 17.66 17.66 988 +0.00(+0.00%)
Dec 29, 2017 17.66 17.66 17.66 0 +0.00(+0.00%)
Dec 28, 2017 18.27 18.87 17.05 17.66 6,757 -0.61(-3.33%)
Dec 27, 2017 18.27 18.87 17.17 18.27 2,776 +0.00(+0.00%)
Dec 26, 2017 18.66 18.87 17.66 18.27 4,761 +0.00(+0.00%)
Dec 22, 2017 17.05 18.27 17.05 18.27 1,110 +0.61(+3.45%)
Dec 21, 2017 17.66 18.27 17.05 17.66 3,415 +0.30(+1.75%)
Dec 20, 2017 17.66 18.66 17.05 17.35 1,992 +0.30(+1.79%)
Dec 19, 2017 19.48 19.48 17.05 17.05 6,566 -1.83(-9.68%)
Dec 18, 2017 17.66 19.48 17.66 18.87 8,899 +1.52(+8.77%)
Dec 15, 2017 17.05 17.66 16.44 17.35 2,260 +0.30(+1.79%)
Dec 14, 2017 17.05 17.66 17.05 17.05 7,554 +0.00(+0.00%)
Dec 13, 2017 17.05 18.27 17.05 17.05 2,826 +0.00(+0.00%)
Dec 12, 2017 17.05 17.66 17.05 17.05 1,782 +0.00(+0.00%)
Dec 11, 2017 17.05 17.66 17.05 17.05 1,685 +0.00(+0.00%)
Dec 08, 2017 17.05 17.60 17.05 17.05 3,679 +0.00(+0.00%)
Dec 07, 2017 17.66 17.66 17.05 17.05 3,166 +0.00(+0.00%)
Dec 06, 2017 18.27 18.87 17.05 17.05 6,884 +0.00(+0.00%)
Dec 05, 2017 18.27 18.48 17.05 17.05 10,272 -1.22(-6.67%)
Dec 04, 2017 18.87 18.87 18.27 18.27 1,423 -0.61(-3.23%)
Dec 01, 2017 18.87 18.87 18.27 18.87 5,326 +0.00(+0.00%)
Nov 30, 2017 18.87 19.18 18.27 18.87 7,258 +0.61(+3.33%)
Nov 29, 2017 18.87 19.36 18.57 18.27 7,172 -1.22(-6.25%)
Nov 28, 2017 19.48 19.48 18.87 19.48 6,693 +0.00(+0.00%)
Nov 27, 2017 19.48 20.09 18.87 19.48 8,144 +0.00(+0.00%)
Nov 24, 2017 20.09 20.70 19.48 19.48 2,531 +0.00(+0.00%)
Nov 22, 2017 19.48 20.09 19.48 19.48 7,595 +0.00(+0.00%)
Nov 21, 2017 20.70 21.61 19.48 19.48 9,447 -0.61(-3.03%)
Nov 20, 2017 20.70 20.70 19.48 20.09 3,621 +0.61(+3.12%)
Nov 17, 2017 20.09 20.70 19.48 19.48 4,346 -0.61(-3.03%)
Nov 16, 2017 19.48 21.11 19.48 20.09 9,223 +0.61(+3.12%)
Nov 15, 2017 20.09 20.70 19.48 19.48 5,947 -0.30(-1.54%)
Nov 14, 2017 20.09 20.70 19.48 19.79 4,779 +0.30(+1.56%)
Nov 13, 2017 20.70 21.31 19.48 19.48 10,404 -1.22(-5.88%)
Nov 10, 2017 19.48 21.92 19.48 20.70 7,376 +1.22(+6.25%)
Nov 09, 2017 20.70 21.92 19.48 19.48 8,291 -1.22(-5.88%)
Nov 08, 2017 20.70 21.31 19.48 20.70 13,264 -0.61(-2.86%)
Nov 07, 2017 20.70 23.14 19.18 21.31 60,679 +2.44(+12.90%)
Nov 06, 2017 18.27 20.09 18.27 18.87 9,560 +0.61(+3.33%)
Nov 03, 2017 18.27 20.57 18.27 18.27 16,118 +0.00(+0.00%)
Nov 02, 2017 17.66 18.87 17.66 18.27 5,978 +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.