Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.64 18.64 18.64 300,051 +0.74(+4.13%)
Dec 30, 2020 17.87 18.61 17.67 17.90 300,051 +0.22(+1.23%)
Dec 29, 2020 18.37 18.47 17.12 17.68 362,937 -0.61(-3.33%)
Dec 28, 2020 18.53 19.14 18.10 18.29 606,704 +0.02(+0.10%)
Dec 24, 2020 18.83 18.91 18.10 18.27 312,949 -0.30(-1.59%)
Dec 23, 2020 17.47 18.80 17.47 18.57 562,744 +1.10(+6.27%)
Dec 22, 2020 18.27 18.28 16.96 17.47 625,102 -0.56(-3.09%)
Dec 21, 2020 17.43 18.17 17.22 18.03 574,214 +0.37(+2.07%)
Dec 18, 2020 16.70 18.55 16.66 17.67 901,943 +1.00(+6.00%)
Dec 17, 2020 16.35 16.79 15.35 16.67 589,785 +0.42(+2.57%)
Dec 16, 2020 16.42 16.52 15.45 16.25 521,356 -0.01(-0.05%)
Dec 15, 2020 15.11 16.26 14.83 16.26 509,181 +1.27(+8.47%)
Dec 14, 2020 16.06 16.80 14.80 14.99 1,325,520 -0.33(-2.16%)
Dec 11, 2020 14.01 15.64 13.93 15.32 1,079,572 +1.32(+9.45%)
Dec 10, 2020 12.61 14.04 12.51 13.99 923,203 +1.24(+9.68%)
Dec 09, 2020 13.05 13.05 12.39 12.76 642,633 +0.23(+1.87%)
Dec 08, 2020 12.37 12.74 12.24 12.53 335,498 +0.10(+0.77%)
Dec 07, 2020 12.40 12.98 12.18 12.43 476,601 +0.25(+2.07%)
Dec 04, 2020 11.53 12.33 11.43 12.18 545,074 +0.79(+6.95%)
Dec 03, 2020 11.44 11.65 11.23 11.39 353,084 +0.09(+0.77%)
Dec 02, 2020 10.79 11.54 10.55 11.30 353,077 +0.41(+3.75%)
Dec 01, 2020 11.48 11.70 10.84 10.89 541,793 -0.32(-2.87%)
Nov 30, 2020 11.70 12.39 11.19 11.21 599,987 -0.46(-3.95%)
Nov 27, 2020 11.92 12.07 11.12 11.67 378,942 +0.06(+0.52%)
Nov 25, 2020 10.60 11.86 10.59 11.61 787,547 +0.95(+8.89%)
Nov 24, 2020 10.62 11.09 10.22 10.66 3,174,082 -2.24(-17.39%)
Nov 23, 2020 12.35 13.22 12.32 12.91 408,275 +0.68(+5.55%)
Nov 20, 2020 13.04 13.04 12.02 12.23 343,071 -0.61(-4.74%)
Nov 19, 2020 12.45 13.02 12.39 12.84 224,490 +0.19(+1.51%)
Nov 18, 2020 13.48 13.87 12.54 12.65 774,752 -0.40(-3.07%)
Nov 17, 2020 11.56 13.37 11.54 13.05 829,569 +1.50(+13.04%)
Nov 16, 2020 10.07 11.83 10.07 11.54 575,751 +1.70(+17.23%)
Nov 13, 2020 9.394 10.14 9.394 9.846 147,507 +0.50(+5.40%)
Nov 12, 2020 10.52 10.52 9.176 9.342 370,892 -1.21(-11.46%)
Nov 11, 2020 10.25 10.81 10.13 10.55 366,537 +0.32(+3.15%)
Nov 10, 2020 9.324 10.81 9.133 10.23 624,942 +1.45(+16.55%)
Nov 09, 2020 8.611 9.037 8.533 8.776 365,220 +0.66(+8.15%)
Nov 06, 2020 8.437 8.585 7.385 8.115 261,442 +0.10(+1.30%)
Nov 05, 2020 7.819 8.176 7.819 8.011 159,236 +0.30(+3.83%)
Nov 04, 2020 7.741 8.028 7.445 7.715 155,099 -0.04(-0.56%)
Nov 03, 2020 7.463 7.863 7.445 7.759 106,290 +0.39(+5.31%)
Nov 02, 2020 7.132 7.480 7.054 7.367 124,535 +0.23(+3.17%)
Oct 30, 2020 7.237 7.350 6.871 7.141 155,095 -0.26(-3.53%)
Oct 29, 2020 7.385 7.541 7.176 7.402 118,764 -0.05(-0.70%)
Oct 28, 2020 7.776 7.776 7.376 7.454 132,686 -0.51(-6.44%)
Oct 27, 2020 7.524 8.037 7.524 7.967 167,510 +0.46(+6.14%)
Oct 26, 2020 7.941 8.080 7.219 7.506 380,186 -0.63(-7.80%)
Oct 23, 2020 8.115 8.263 7.967 8.141 110,831 +0.06(+0.75%)
Oct 22, 2020 8.376 8.602 8.046 8.080 211,907 -0.30(-3.53%)
Oct 21, 2020 8.550 8.576 8.263 8.376 149,753 -0.19(-2.23%)
Oct 20, 2020 8.098 8.594 8.063 8.567 178,568 +0.57(+7.18%)
Oct 19, 2020 8.263 8.437 7.872 7.993 236,227 -0.06(-0.76%)
Oct 16, 2020 8.246 8.437 7.924 8.054 289,380 -0.09(-1.07%)
Oct 15, 2020 7.585 8.246 7.548 8.141 337,602 +0.52(+6.85%)
Oct 14, 2020 7.750 7.959 7.454 7.619 351,017 +0.05(+0.69%)
Oct 13, 2020 7.663 7.698 7.219 7.567 199,518 -0.03(-0.34%)
Oct 12, 2020 7.393 7.785 7.376 7.593 361,922 +0.28(+3.81%)
Oct 09, 2020 7.654 7.785 7.011 7.315 442,636 -0.47(-6.03%)
Oct 08, 2020 6.802 7.872 6.784 7.785 390,685 +1.04(+15.48%)
Oct 07, 2020 6.950 7.141 6.715 6.741 225,211 -0.03(-0.39%)
Oct 06, 2020 7.393 7.402 6.654 6.767 268,428 -0.64(-8.69%)
Oct 05, 2020 7.802 7.898 7.158 7.411 312,664 -0.24(-3.18%)
Oct 02, 2020 6.671 7.767 6.428 7.654 285,126 +0.79(+11.53%)
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.