Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.181 6.686 6.181 6.500 383,617 +0.23(+3.67%)
Sep 29, 2020 5.986 6.580 5.986 6.270 264,423 +0.33(+5.51%)
Sep 28, 2020 5.544 6.004 5.499 5.942 228,851 +0.51(+9.46%)
Sep 25, 2020 5.331 5.464 5.260 5.428 58,494 +0.09(+1.66%)
Sep 24, 2020 5.384 5.535 5.127 5.340 117,637 -0.07(-1.31%)
Sep 23, 2020 5.544 5.694 5.358 5.411 158,622 -0.12(-2.24%)
Sep 22, 2020 5.535 5.756 5.499 5.535 128,585 -0.02(-0.32%)
Sep 21, 2020 6.252 6.252 5.402 5.552 501,284 -0.69(-11.06%)
Sep 18, 2020 6.066 6.367 5.765 6.243 235,895 +0.23(+3.83%)
Sep 17, 2020 5.862 6.066 5.685 6.013 111,989 +0.14(+2.41%)
Sep 16, 2020 5.384 6.022 5.251 5.871 355,595 +0.54(+10.13%)
Sep 15, 2020 5.136 5.375 5.114 5.331 187,488 +0.27(+5.24%)
Sep 14, 2020 4.702 5.145 4.680 5.065 381,186 +0.46(+10.00%)
Sep 11, 2020 4.410 4.640 4.366 4.605 208,455 +0.19(+4.42%)
Sep 10, 2020 4.224 4.437 4.224 4.410 97,053 +0.19(+4.40%)
Sep 09, 2020 4.304 4.304 4.114 4.224 49,186 -0.01(-0.21%)
Sep 08, 2020 4.224 4.339 4.118 4.233 83,536 +0.04(+0.84%)
Sep 04, 2020 4.074 4.286 4.051 4.198 135,055 +0.12(+2.82%)
Sep 03, 2020 4.136 4.189 3.994 4.082 101,420 -0.07(-1.71%)
Sep 02, 2020 4.295 4.295 4.021 4.153 224,566 -0.11(-2.49%)
Sep 01, 2020 4.428 4.428 4.180 4.260 192,338 -0.21(-4.75%)
Aug 31, 2020 4.428 4.676 4.417 4.472 137,654 -0.04(-0.98%)
Aug 28, 2020 4.384 4.685 4.322 4.516 193,211 +0.14(+3.24%)
Aug 27, 2020 4.428 4.534 4.268 4.375 214,785 -0.07(-1.59%)
Aug 26, 2020 4.667 4.667 4.410 4.446 131,071 -0.20(-4.38%)
Aug 25, 2020 4.561 4.680 4.437 4.649 141,871 +0.14(+3.14%)
Aug 24, 2020 4.587 4.623 4.268 4.508 393,100 -0.08(-1.74%)
Aug 21, 2020 4.578 4.764 4.525 4.587 200,212 -0.01(-0.19%)
Aug 20, 2020 4.693 4.738 4.516 4.596 152,625 -0.13(-2.81%)
Aug 19, 2020 4.826 4.915 4.640 4.729 220,556 -0.07(-1.48%)
Aug 18, 2020 5.003 5.003 4.702 4.800 238,719 -0.16(-3.21%)
Aug 17, 2020 4.959 5.048 4.758 4.959 381,031 +0.08(+1.63%)
Aug 14, 2020 4.693 4.950 4.658 4.879 193,662 +0.19(+4.16%)
Aug 13, 2020 4.782 4.950 4.575 4.685 182,473 -0.17(-3.47%)
Aug 12, 2020 4.693 4.853 4.608 4.853 201,098 +0.30(+6.61%)
Aug 11, 2020 4.534 4.826 4.446 4.552 257,559 +0.04(+0.78%)
Aug 10, 2020 4.251 4.605 4.162 4.516 411,942 +0.36(+8.74%)
Aug 07, 2020 3.764 4.286 3.764 4.153 277,677 +0.36(+9.58%)
Aug 06, 2020 3.764 3.843 3.631 3.790 176,590 -0.04(-0.93%)
Aug 05, 2020 4.047 4.100 3.587 3.826 380,368 -0.26(-6.29%)
Aug 04, 2020 3.879 4.295 3.463 4.082 1,480,494 +0.87(+27.00%)
Aug 03, 2020 3.099 3.241 3.073 3.215 427,082 +0.12(+3.71%)
Jul 31, 2020 3.099 3.099 3.011 3.099 89,999 -0.02(-0.57%)
Jul 30, 2020 3.099 3.126 2.993 3.117 128,436 -0.04(-1.12%)
Jul 29, 2020 3.099 3.206 3.099 3.153 93,992 -0.04(-1.11%)
Jul 28, 2020 3.099 3.284 3.082 3.188 101,077 +0.00(+0.00%)
Jul 27, 2020 3.144 3.350 3.135 3.188 103,518 +0.09(+2.86%)
Jul 24, 2020 3.011 3.170 3.011 3.099 83,224 +0.02(+0.57%)
Jul 23, 2020 3.073 3.268 3.055 3.082 150,929 +0.04(+1.46%)
Jul 22, 2020 3.046 3.197 2.993 3.037 135,148 +0.02(+0.59%)
Jul 21, 2020 3.055 3.144 3.020 3.020 48,302 +0.03(+0.89%)
Jul 20, 2020 3.046 3.051 2.993 2.993 29,224 -0.03(-0.88%)
Jul 17, 2020 3.064 3.135 2.993 3.020 50,702 -0.03(-0.87%)
Jul 16, 2020 3.064 3.135 3.037 3.046 44,766 -0.02(-0.58%)
Jul 15, 2020 3.170 3.179 3.055 3.064 40,445 +0.01(+0.29%)
Jul 14, 2020 3.092 3.092 2.993 3.055 60,381 -0.02(-0.58%)
Jul 13, 2020 3.108 3.139 3.055 3.073 61,715 -0.05(-1.70%)
Jul 10, 2020 3.108 3.284 3.104 3.126 61,994 +0.03(+0.86%)
Jul 09, 2020 3.153 3.153 2.949 3.099 85,790 -0.04(-1.41%)
Jul 08, 2020 3.215 3.241 3.099 3.144 58,011 -0.04(-1.11%)
Jul 07, 2020 3.232 3.241 3.126 3.179 100,568 -0.04(-1.37%)
Jul 06, 2020 3.321 3.385 3.206 3.223 48,938 -0.02(-0.55%)
Jul 02, 2020 3.321 3.445 3.197 3.241 23,600 +0.01(+0.27%)
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.