Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.82 45.21 42.21 43.18 589,986 -1.11(-2.50%)
Mar 30, 2021 45.26 46.13 43.08 44.28 398,029 -0.71(-1.59%)
Mar 29, 2021 47.87 48.69 44.48 45.00 621,908 -2.69(-5.64%)
Mar 26, 2021 46.30 50.17 45.46 47.69 923,564 +2.88(+6.43%)
Mar 25, 2021 40.91 45.25 38.52 44.80 863,501 +2.37(+5.58%)
Mar 24, 2021 42.37 45.37 42.02 42.44 1,332,480 +1.12(+2.72%)
Mar 23, 2021 46.18 46.55 40.96 41.31 1,051,526 -4.92(-10.64%)
Mar 22, 2021 48.22 48.90 44.91 46.23 807,978 -0.20(-0.43%)
Mar 19, 2021 43.76 47.17 42.22 46.43 965,272 +3.63(+8.48%)
Mar 18, 2021 43.93 46.27 42.58 42.80 691,716 -0.62(-1.42%)
Mar 17, 2021 42.08 43.53 40.37 43.42 448,619 +0.94(+2.21%)
Mar 16, 2021 42.99 44.65 41.87 42.48 446,191 -0.34(-0.79%)
Mar 15, 2021 42.21 42.85 40.94 42.82 425,392 +1.28(+3.08%)
Mar 12, 2021 41.88 43.13 40.57 41.54 497,630 -0.97(-2.27%)
Mar 11, 2021 40.72 42.65 38.76 42.51 752,380 +2.99(+7.58%)
Mar 10, 2021 36.54 39.60 36.53 39.51 996,780 +3.27(+9.03%)
Mar 09, 2021 33.51 36.37 32.29 36.24 810,784 +3.05(+9.18%)
Mar 08, 2021 34.84 35.25 32.83 33.19 548,680 -1.16(-3.37%)
Mar 05, 2021 34.22 35.17 31.03 34.35 1,062,248 -0.03(-0.08%)
Mar 04, 2021 36.34 37.93 32.66 34.38 1,022,379 -2.48(-6.73%)
Mar 03, 2021 35.90 37.84 35.59 36.86 532,893 +1.35(+3.80%)
Mar 02, 2021 36.00 36.48 34.68 35.51 342,114 +0.31(+0.89%)
Mar 01, 2021 36.87 38.29 35.13 35.20 638,343 -0.96(-2.65%)
Feb 26, 2021 35.49 37.25 32.96 36.15 781,548 +1.86(+5.43%)
Feb 25, 2021 35.38 38.69 33.94 34.29 885,461 -0.42(-1.20%)
Feb 24, 2021 32.79 35.74 32.35 34.71 948,243 +2.86(+8.99%)
Feb 23, 2021 33.51 33.72 29.41 31.85 846,455 -2.36(-6.90%)
Feb 22, 2021 33.96 35.25 33.33 34.20 497,329 +0.17(+0.49%)
Feb 19, 2021 33.52 34.99 32.85 34.04 542,211 +1.64(+5.08%)
Feb 18, 2021 33.29 34.06 31.33 32.39 581,573 -2.01(-5.84%)
Feb 17, 2021 34.81 35.51 33.16 34.40 624,842 +0.09(+0.25%)
Feb 16, 2021 34.51 34.99 31.68 34.32 884,805 +2.05(+6.37%)
Feb 12, 2021 29.53 33.07 28.96 32.26 799,932 +2.42(+8.11%)
Feb 11, 2021 31.19 31.64 28.81 29.84 668,497 -1.35(-4.32%)
Feb 10, 2021 31.11 31.99 30.16 31.19 665,520 +0.97(+3.23%)
Feb 09, 2021 28.73 30.51 27.25 30.22 593,629 +1.56(+5.44%)
Feb 08, 2021 29.99 30.03 27.53 28.66 725,257 +0.10(+0.34%)
Feb 05, 2021 28.55 28.75 27.22 28.56 529,572 +0.40(+1.42%)
Feb 04, 2021 25.24 28.18 25.02 28.16 809,027 +3.38(+13.62%)
Feb 03, 2021 24.14 25.07 23.98 24.79 517,204 +0.97(+4.09%)
Feb 02, 2021 25.24 25.45 23.31 23.81 785,751 -0.64(-2.60%)
Feb 01, 2021 23.50 24.77 22.64 24.45 646,807 +1.44(+6.24%)
Jan 29, 2021 21.75 24.73 21.64 23.01 1,020,884 +1.37(+6.31%)
Jan 28, 2021 23.06 23.91 21.31 21.64 727,526 -0.09(-0.40%)
Jan 27, 2021 22.51 22.71 21.06 21.73 895,044 -1.53(-6.58%)
Jan 26, 2021 24.06 24.61 22.81 23.26 951,450 -1.13(-4.64%)
Jan 25, 2021 25.71 25.99 23.85 24.40 847,600 -1.78(-6.81%)
Jan 22, 2021 23.98 26.20 23.55 26.18 541,407 +1.50(+6.06%)
Jan 21, 2021 25.76 26.24 24.28 24.68 567,680 -1.00(-3.90%)
Jan 20, 2021 26.11 26.54 25.24 25.68 640,615 +0.07(+0.27%)
Jan 19, 2021 25.55 26.61 24.02 25.61 641,156 +0.53(+2.12%)
Jan 15, 2021 24.44 25.56 23.04 25.08 942,982 -0.23(-0.93%)
Jan 14, 2021 26.09 27.28 24.84 25.32 1,020,333 -0.77(-2.97%)
Jan 13, 2021 29.41 29.91 25.41 26.09 1,355,695 -2.61(-9.10%)
Jan 12, 2021 27.07 28.70 26.72 28.70 1,417,983 +2.35(+8.92%)
Jan 11, 2021 23.53 26.63 23.53 26.35 1,154,557 +2.44(+10.19%)
Jan 08, 2021 24.52 24.63 22.93 23.92 793,153 +0.10(+0.44%)
Jan 07, 2021 21.56 24.46 21.56 23.81 1,356,568 +2.63(+12.41%)
Jan 06, 2021 20.81 21.23 19.92 21.18 797,082 +0.60(+2.92%)
Jan 05, 2021 19.04 20.76 18.93 20.58 842,272 +1.65(+8.69%)
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.