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 (%)
May 29, 2020 3.697 3.697 3.479 3.505 71,511 -0.19(-5.18%)
May 28, 2020 3.853 3.871 3.671 3.697 58,199 -0.14(-3.63%)
May 27, 2020 3.653 3.846 3.575 3.836 129,544 +0.29(+8.09%)
May 26, 2020 3.592 3.679 3.514 3.549 124,826 -0.04(-1.21%)
May 22, 2020 3.653 3.653 3.453 3.592 85,882 -0.03(-0.72%)
May 21, 2020 3.671 3.723 3.584 3.618 77,828 -0.01(-0.24%)
May 20, 2020 3.636 3.784 3.557 3.627 120,216 +0.03(+0.97%)
May 19, 2020 3.949 4.071 3.479 3.592 292,312 +0.00(+0.00%)
May 18, 2020 3.366 3.653 3.270 3.592 346,894 +0.28(+8.40%)
May 15, 2020 3.262 3.410 3.262 3.314 106,692 +0.05(+1.60%)
May 14, 2020 3.340 3.375 3.236 3.262 151,534 -0.13(-3.85%)
May 13, 2020 3.549 3.571 3.375 3.392 68,192 -0.10(-2.98%)
May 12, 2020 3.836 3.914 3.418 3.497 92,926 -0.32(-8.43%)
May 11, 2020 3.914 3.923 3.610 3.818 107,255 -0.09(-2.23%)
May 08, 2020 3.531 3.914 3.523 3.905 76,225 +0.48(+13.96%)
May 07, 2020 3.331 3.566 3.331 3.427 60,812 +0.14(+4.23%)
May 06, 2020 3.444 3.444 3.218 3.288 90,569 -0.11(-3.32%)
May 05, 2020 3.679 3.801 3.375 3.401 98,729 -0.25(-6.90%)
May 04, 2020 3.740 3.836 3.636 3.653 58,217 -0.19(-4.98%)
May 01, 2020 4.088 4.088 3.653 3.844 93,126 -0.30(-7.34%)
Apr 30, 2020 4.245 4.297 4.001 4.149 57,554 -0.06(-1.45%)
Apr 29, 2020 4.175 4.314 4.123 4.210 92,789 +0.02(+0.42%)
Apr 28, 2020 4.566 4.671 3.958 4.192 151,160 -0.23(-5.12%)
Apr 27, 2020 4.158 4.592 4.158 4.419 131,873 +0.30(+7.17%)
Apr 24, 2020 4.175 4.175 4.027 4.123 31,961 +0.00(+0.00%)
Apr 23, 2020 3.958 4.166 3.958 4.123 95,840 +0.23(+5.80%)
Apr 22, 2020 3.966 4.097 3.871 3.897 34,771 -0.02(-0.44%)
Apr 21, 2020 4.236 4.313 3.818 3.914 66,362 -0.34(-7.98%)
Apr 20, 2020 4.227 4.471 4.079 4.253 66,871 +0.01(+0.20%)
Apr 17, 2020 4.018 4.245 3.996 4.245 88,297 +0.32(+8.20%)
Apr 16, 2020 4.018 4.018 3.714 3.923 60,482 -0.10(-2.59%)
Apr 15, 2020 4.062 4.111 3.827 4.027 74,069 -0.23(-5.32%)
Apr 14, 2020 4.210 4.336 4.062 4.253 79,114 +0.22(+5.39%)
Apr 13, 2020 4.218 4.332 3.756 4.036 160,920 +0.20(+5.22%)
Apr 09, 2020 3.462 3.871 3.462 3.836 153,255 +0.43(+12.79%)
Apr 08, 2020 3.253 3.462 3.201 3.401 76,757 +0.19(+5.96%)
Apr 07, 2020 3.175 3.462 3.131 3.210 122,929 +0.15(+4.83%)
Apr 06, 2020 3.053 3.218 3.001 3.062 149,796 +0.21(+7.32%)
Apr 03, 2020 3.036 3.127 2.801 2.853 97,724 -0.20(-6.55%)
Apr 02, 2020 3.331 3.349 2.870 3.053 129,694 -0.28(-8.36%)
Apr 01, 2020 3.288 3.462 3.244 3.331 74,190 -0.15(-4.25%)
Mar 31, 2020 3.566 3.723 3.305 3.479 85,147 -0.07(-1.96%)
Mar 30, 2020 3.401 3.653 3.314 3.549 106,851 +0.14(+4.08%)
Mar 27, 2020 3.505 3.610 3.270 3.410 151,071 -0.21(-5.77%)
Mar 26, 2020 3.218 3.949 2.975 3.618 189,830 +0.54(+17.51%)
Mar 25, 2020 3.123 3.357 2.827 3.079 207,353 +0.14(+4.73%)
Mar 24, 2020 2.705 3.009 2.653 2.940 136,607 +0.48(+19.43%)
Mar 23, 2020 2.435 2.783 2.375 2.462 107,380 +0.04(+1.80%)
Mar 20, 2020 2.818 3.479 2.174 2.418 274,434 -0.41(-14.46%)
Mar 19, 2020 2.801 3.023 2.740 2.827 50,795 +0.03(+0.93%)
Mar 18, 2020 3.018 3.149 2.761 2.801 100,771 -0.36(-11.29%)
Mar 17, 2020 2.957 3.984 2.922 3.157 179,456 +0.31(+11.01%)
Mar 16, 2020 3.497 3.559 2.836 2.844 149,114 -0.91(-24.31%)
Mar 13, 2020 3.705 3.897 3.592 3.757 28,972 +0.23(+6.40%)
Mar 12, 2020 3.540 3.764 3.392 3.531 201,596 -0.41(-10.38%)
Mar 11, 2020 4.131 4.323 3.888 3.940 84,149 -0.40(-9.22%)
Mar 10, 2020 4.236 4.401 3.810 4.340 154,934 +0.48(+12.39%)
Mar 09, 2020 4.149 4.152 3.697 3.862 170,471 -0.50(-11.55%)
Mar 06, 2020 4.349 4.592 4.323 4.366 179,813 -0.05(-1.18%)
Mar 05, 2020 4.697 4.706 4.375 4.419 165,665 -0.43(-8.80%)
Mar 04, 2020 4.662 5.306 4.610 4.845 162,322 +0.29(+6.30%)
Mar 03, 2020 4.523 4.732 4.427 4.558 140,377 +0.13(+2.95%)
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.