Skip to main content

Danaos Corporation (NY: DAC )

80.25 +0.35 (+0.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 4.488 4.549 4.349 4.427 180,321 +0.04(+0.99%)
Feb 28, 2020 4.349 4.645 4.105 4.384 242,702 -0.17(-3.82%)
Feb 27, 2020 5.027 5.036 4.523 4.558 447,469 -0.57(-11.19%)
Feb 26, 2020 5.123 5.445 5.123 5.132 119,103 +0.02(+0.34%)
Feb 25, 2020 5.480 5.480 5.088 5.114 430,926 -0.39(-7.11%)
Feb 24, 2020 5.245 5.695 5.245 5.506 244,755 -0.09(-1.56%)
Feb 21, 2020 5.845 5.845 5.575 5.593 110,256 -0.25(-4.32%)
Feb 20, 2020 6.054 6.089 5.819 5.845 93,067 -0.15(-2.47%)
Feb 19, 2020 5.880 6.184 5.845 5.993 108,941 +0.19(+3.30%)
Feb 18, 2020 5.958 5.958 5.532 5.801 193,644 -0.16(-2.63%)
Feb 14, 2020 5.949 5.984 5.749 5.958 138,769 -0.05(-0.87%)
Feb 13, 2020 6.089 6.097 5.671 6.010 204,371 -0.08(-1.29%)
Feb 12, 2020 5.497 6.089 5.480 6.089 386,572 +0.63(+11.64%)
Feb 11, 2020 5.610 5.671 5.271 5.454 534,903 +0.44(+8.85%)
Feb 10, 2020 5.167 5.210 4.958 5.010 141,858 -0.17(-3.36%)
Feb 07, 2020 5.062 5.227 5.032 5.184 101,403 +0.11(+2.23%)
Feb 06, 2020 5.758 5.758 5.053 5.071 146,947 -0.55(-9.75%)
Feb 05, 2020 5.071 5.741 5.071 5.619 198,233 +0.51(+10.05%)
Feb 04, 2020 4.984 5.201 4.923 5.106 86,409 +0.20(+4.08%)
Feb 03, 2020 4.853 5.088 4.793 4.906 126,415 +0.03(+0.53%)
Jan 31, 2020 5.184 5.233 4.810 4.880 144,632 -0.37(-7.12%)
Jan 30, 2020 5.715 5.732 5.214 5.254 116,661 -0.48(-8.35%)
Jan 29, 2020 5.923 6.019 5.671 5.732 90,077 -0.11(-1.93%)
Jan 28, 2020 5.723 5.862 5.584 5.845 105,796 +0.16(+2.75%)
Jan 27, 2020 5.993 5.993 5.671 5.688 148,022 -0.39(-6.44%)
Jan 24, 2020 6.376 6.376 5.993 6.080 94,275 -0.30(-4.64%)
Jan 23, 2020 6.184 6.393 5.984 6.376 109,547 +0.11(+1.81%)
Jan 22, 2020 6.610 6.659 6.193 6.262 128,095 -0.36(-5.39%)
Jan 21, 2020 7.402 7.402 6.567 6.619 156,798 -0.78(-10.58%)
Jan 17, 2020 7.585 7.741 7.324 7.402 132,675 -0.18(-2.41%)
Jan 16, 2020 7.776 8.054 7.550 7.585 283,154 -0.18(-2.35%)
Jan 15, 2020 7.880 7.880 7.689 7.767 94,670 -0.13(-1.65%)
Jan 14, 2020 7.767 8.054 7.767 7.898 94,107 +0.10(+1.23%)
Jan 13, 2020 8.106 8.106 7.616 7.802 168,398 -0.30(-3.65%)
Jan 10, 2020 8.211 8.341 7.976 8.098 84,388 -0.10(-1.27%)
Jan 09, 2020 8.211 8.306 7.915 8.202 116,221 -0.01(-0.11%)
Jan 08, 2020 8.359 8.541 8.176 8.211 159,689 -0.12(-1.46%)
Jan 07, 2020 8.359 8.559 8.254 8.333 147,311 -0.03(-0.31%)
Jan 06, 2020 7.976 8.402 7.698 8.359 222,624 +0.37(+4.57%)
Jan 03, 2020 8.072 8.133 7.698 7.993 167,511 -0.18(-2.23%)
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.