Danaos Corporation (NY: DAC )

56.20 USD -0.43 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.100 4.280 3.800 4.000 74,060 -0.08(-1.96%)
Mar 30, 2020 3.910 4.200 3.810 4.080 92,938 +0.16(+4.08%)
Mar 27, 2020 4.030 4.150 3.760 3.920 131,400 -0.24(-5.77%)
Mar 26, 2020 3.700 4.540 3.420 4.160 165,112 +0.62(+17.51%)
Mar 25, 2020 3.590 3.860 3.250 3.540 180,354 +0.16(+4.73%)
Mar 24, 2020 3.110 3.460 3.050 3.380 118,820 +0.55(+19.43%)
Mar 23, 2020 2.800 3.200 2.730 2.830 93,398 +0.05(+1.80%)
Mar 20, 2020 3.240 4.000 2.500 2.780 238,700 -0.47(-14.46%)
Mar 19, 2020 3.220 3.475 3.150 3.250 44,181 +0.03(+0.93%)
Mar 18, 2020 3.470 3.620 3.174 3.220 87,650 -0.41(-11.29%)
Mar 17, 2020 3.400 4.580 3.360 3.630 156,089 +0.36(+11.01%)
Mar 16, 2020 4.020 4.092 3.260 3.270 129,698 -1.05(-24.31%)
Mar 13, 2020 4.260 4.480 4.130 4.320 25,200 +0.26(+6.40%)
Mar 12, 2020 4.070 4.327 3.900 4.060 175,346 -0.47(-10.38%)
Mar 11, 2020 4.750 4.970 4.470 4.530 73,192 -0.46(-9.22%)
Mar 10, 2020 4.870 5.060 4.380 4.990 134,760 +0.55(+12.39%)
Mar 09, 2020 4.770 4.774 4.250 4.440 148,274 -0.58(-11.55%)
Mar 06, 2020 5.000 5.280 4.970 5.020 156,400 -0.06(-1.18%)
Mar 05, 2020 5.400 5.410 5.030 5.080 144,094 -0.49(-8.80%)
Mar 04, 2020 5.360 6.100 5.300 5.570 141,186 +0.33(+6.30%)
Mar 03, 2020 5.200 5.440 5.090 5.240 122,099 +0.15(+2.95%)
Mar 02, 2020 5.160 5.231 5.000 5.090 156,842 +0.05(+0.99%)
Feb 28, 2020 5.000 5.340 4.720 5.040 211,100 -0.20(-3.82%)
Feb 27, 2020 5.780 5.790 5.200 5.240 389,204 -0.66(-11.19%)
Feb 26, 2020 5.890 6.260 5.890 5.900 103,595 +0.02(+0.34%)
Feb 25, 2020 6.300 6.300 5.850 5.880 374,815 -0.45(-7.11%)
Feb 24, 2020 6.030 6.547 6.030 6.330 212,886 -0.10(-1.56%)
Feb 21, 2020 6.720 6.720 6.410 6.430 95,900 -0.29(-4.32%)
Feb 20, 2020 6.960 7.000 6.690 6.720 80,949 -0.17(-2.47%)
Feb 19, 2020 6.760 7.110 6.720 6.890 94,756 +0.22(+3.30%)
Feb 18, 2020 6.850 6.850 6.360 6.670 168,430 -0.18(-2.63%)
Feb 14, 2020 6.840 6.880 6.610 6.850 120,700 -0.06(-0.87%)
Feb 13, 2020 7.000 7.010 6.520 6.910 177,760 -0.09(-1.29%)
Feb 12, 2020 6.320 7.000 6.300 7.000 336,236 +0.73(+11.64%)
Feb 11, 2020 6.450 6.520 6.060 6.270 465,253 +0.51(+8.85%)
Feb 10, 2020 5.940 5.990 5.700 5.760 123,387 -0.20(-3.36%)
Feb 07, 2020 5.820 6.010 5.785 5.960 88,200 +0.13(+2.23%)
Feb 06, 2020 6.620 6.620 5.810 5.830 127,813 -0.63(-9.75%)
Feb 05, 2020 5.830 6.600 5.830 6.460 172,421 +0.59(+10.05%)
Feb 04, 2020 5.730 5.980 5.660 5.870 75,158 +0.23(+4.08%)
Feb 03, 2020 5.580 5.850 5.510 5.640 109,955 +0.03(+0.53%)
Jan 31, 2020 5.960 6.016 5.530 5.610 125,800 -0.43(-7.12%)
Jan 30, 2020 6.570 6.590 5.995 6.040 101,471 -0.55(-8.35%)
Jan 29, 2020 6.810 6.920 6.520 6.590 78,348 -0.13(-1.93%)
Jan 28, 2020 6.580 6.740 6.420 6.720 92,021 +0.18(+2.75%)
Jan 27, 2020 6.890 6.890 6.520 6.540 128,748 -0.45(-6.44%)
Jan 24, 2020 7.330 7.330 6.890 6.990 82,000 -0.34(-4.64%)
Jan 23, 2020 7.110 7.350 6.880 7.330 95,283 +0.13(+1.81%)
Jan 22, 2020 7.600 7.656 7.120 7.200 111,416 -0.41(-5.39%)
Jan 21, 2020 8.510 8.510 7.550 7.610 136,382 -0.90(-10.58%)
Jan 17, 2020 8.720 8.900 8.420 8.510 115,400 -0.21(-2.41%)
Jan 16, 2020 8.940 9.260 8.680 8.720 246,285 -0.21(-2.35%)
Jan 15, 2020 9.060 9.060 8.840 8.930 82,343 -0.15(-1.65%)
Jan 14, 2020 8.930 9.260 8.930 9.080 81,854 +0.11(+1.23%)
Jan 13, 2020 9.320 9.320 8.756 8.970 146,471 -0.34(-3.65%)
Jan 10, 2020 9.440 9.590 9.170 9.310 73,400 -0.12(-1.27%)
Jan 09, 2020 9.440 9.550 9.100 9.430 101,088 -0.01(-0.11%)
Jan 08, 2020 9.610 9.820 9.400 9.440 138,896 -0.14(-1.46%)
Jan 07, 2020 9.610 9.840 9.490 9.580 128,130 -0.03(-0.31%)
Jan 06, 2020 9.170 9.660 8.850 9.610 193,636 +0.42(+4.57%)
Jan 03, 2020 9.280 9.350 8.850 9.190 145,700 -0.21(-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.