Skip to main content

Danaos Corporation (NY: DAC )

80.75 +0.63 (+0.79%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.60 65.87 64.10 65.87 207,241 +0.56(+0.85%)
Oct 28, 2021 64.46 65.82 63.58 65.32 366,267 +2.47(+3.93%)
Oct 27, 2021 64.83 65.74 61.54 62.84 274,748 -2.30(-3.52%)
Oct 26, 2021 67.11 65.14 223,773 -1.96(-2.92%)
Oct 25, 2021 64.83 67.68 64.60 67.10 291,676 +2.27(+3.50%)
Oct 22, 2021 66.38 66.38 63.75 64.83 270,043 -1.55(-2.33%)
Oct 21, 2021 68.87 69.14 65.56 66.37 294,215 -2.17(-3.17%)
Oct 20, 2021 68.00 68.86 65.35 68.55 268,531 +1.47(+2.20%)
Oct 19, 2021 65.43 68.12 65.03 67.07 380,112 +2.08(+3.21%)
Oct 18, 2021 62.21 65.57 62.01 64.99 288,388 +3.13(+5.07%)
Oct 15, 2021 62.09 63.70 61.56 61.85 380,621 +0.16(+0.26%)
Oct 14, 2021 63.58 64.46 60.40 61.69 628,303 -1.67(-2.63%)
Oct 13, 2021 64.83 65.02 62.11 63.36 358,608 -1.32(-2.03%)
Oct 12, 2021 63.31 65.78 63.14 64.68 428,853 +2.06(+3.29%)
Oct 11, 2021 62.84 65.04 62.26 62.62 334,014 -1.16(-1.81%)
Oct 08, 2021 66.00 66.53 61.37 63.78 519,637 -1.64(-2.51%)
Oct 07, 2021 66.52 68.71 64.33 65.42 323,613 -0.57(-0.86%)
Oct 06, 2021 63.25 66.80 63.10 65.99 348,768 +1.12(+1.73%)
Oct 05, 2021 63.83 66.66 62.44 64.86 583,045 +2.27(+3.63%)
Oct 04, 2021 71.90 71.90 60.04 62.60 1,724,982 -9.70(-13.42%)
Oct 01, 2021 72.64 74.05 71.72 72.30 240,492 -0.02(-0.02%)
Sep 30, 2021 71.92 73.02 70.64 72.32 287,072 +0.40(+0.55%)
Sep 29, 2021 72.85 72.91 70.20 71.92 263,497 -0.36(-0.50%)
Sep 28, 2021 73.09 73.71 69.22 72.28 390,659 +0.13(+0.18%)
Sep 27, 2021 69.03 73.55 68.79 72.15 801,378 +2.68(+3.86%)
Sep 24, 2021 69.76 71.19 69.32 69.47 183,067 -1.07(-1.51%)
Sep 23, 2021 69.54 71.74 68.97 70.53 275,403 +1.77(+2.58%)
Sep 22, 2021 68.74 69.92 68.03 68.76 277,251 +1.50(+2.23%)
Sep 21, 2021 69.03 69.23 66.93 67.26 285,443 -0.29(-0.43%)
Sep 20, 2021 68.16 69.29 64.70 67.55 776,590 -4.24(-5.90%)
Sep 17, 2021 72.83 73.98 70.90 71.79 212,358 -1.62(-2.21%)
Sep 16, 2021 74.29 75.88 72.94 73.41 216,557 -0.75(-1.01%)
Sep 15, 2021 71.87 74.31 71.50 74.16 248,737 +2.55(+3.56%)
Sep 14, 2021 73.77 74.48 70.83 71.61 345,676 -2.23(-3.03%)
Sep 13, 2021 75.94 76.08 72.61 73.84 334,909 -1.19(-1.59%)
Sep 10, 2021 76.96 77.01 74.71 75.04 311,351 -0.45(-0.60%)
Sep 09, 2021 75.48 78.25 74.83 75.49 410,457 -0.57(-0.75%)
Sep 08, 2021 77.57 78.41 73.84 76.06 290,653 -1.40(-1.81%)
Sep 07, 2021 76.82 78.86 76.35 77.47 322,687 +1.01(+1.32%)
Sep 03, 2021 75.69 77.64 74.68 76.46 237,515 +0.94(+1.24%)
Sep 02, 2021 78.59 78.95 73.87 75.52 389,275 -1.33(-1.73%)
Sep 01, 2021 73.80 77.17 72.91 76.86 394,697 +3.11(+4.21%)
Aug 31, 2021 74.61 74.80 72.54 73.75 309,704 -1.14(-1.52%)
Aug 30, 2021 75.14 76.14 72.85 74.89 308,446 -0.07(-0.09%)
Aug 27, 2021 73.53 75.41 73.09 74.96 417,324 +1.44(+1.96%)
Aug 26, 2021 74.98 74.98 72.18 73.52 321,881 -0.59(-0.80%)
Aug 25, 2021 75.61 77.82 73.54 74.11 495,165 -1.45(-1.92%)
Aug 24, 2021 73.02 77.24 73.02 75.56 571,837 +2.93(+4.04%)
Aug 23, 2021 68.15 72.75 67.79 72.63 874,418 +5.16(+7.64%)
Aug 20, 2021 65.81 68.14 65.02 67.47 319,738 +1.66(+2.52%)
Aug 19, 2021 65.54 67.10 62.79 65.81 721,060 -1.97(-2.91%)
Aug 18, 2021 65.83 68.38 65.34 67.78 714,780 +2.70(+4.15%)
Aug 17, 2021 64.46 66.22 62.62 65.08 306,434 -0.16(-0.24%)
Aug 16, 2021 62.35 66.22 60.98 65.24 487,703 +2.48(+3.95%)
Aug 13, 2021 63.95 64.15 62.60 62.75 254,506 -0.85(-1.33%)
Aug 12, 2021 63.91 64.22 62.32 63.60 209,351 -0.32(-0.49%)
Aug 11, 2021 63.64 64.50 62.29 63.92 322,989 +0.53(+0.84%)
Aug 10, 2021 60.38 64.37 59.86 63.38 402,274 +3.08(+5.10%)
Aug 09, 2021 62.03 62.03 59.43 60.30 314,946 -2.17(-3.48%)
Aug 06, 2021 63.12 63.93 60.33 62.48 249,468 -0.20(-0.32%)
Aug 05, 2021 61.19 62.76 60.52 62.68 330,525 +2.36(+3.91%)
Aug 04, 2021 60.50 62.37 58.75 60.32 404,940 -0.39(-0.64%)
Aug 03, 2021 59.93 61.73 56.46 60.71 441,043 -0.23(-0.37%)
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.