Skip to main content

Danaos Corporation (NY: DAC )

81.65 +1.53 (+1.91%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.79 45.19 42.18 43.15 590,349 -1.10(-2.50%)
Mar 30, 2021 45.23 46.10 43.05 44.25 398,274 -0.71(-1.59%)
Mar 29, 2021 47.84 48.66 44.45 44.97 622,291 -2.69(-5.64%)
Mar 26, 2021 46.27 50.13 45.43 47.66 924,132 +2.88(+6.43%)
Mar 25, 2021 40.88 45.22 38.50 44.78 864,032 +2.37(+5.58%)
Mar 24, 2021 42.34 45.34 41.99 42.41 1,333,300 +1.12(+2.72%)
Mar 23, 2021 46.15 46.52 40.93 41.29 1,052,173 -4.91(-10.64%)
Mar 22, 2021 48.19 48.87 44.88 46.20 808,475 -0.20(-0.43%)
Mar 19, 2021 43.73 47.14 42.19 46.40 965,866 +3.63(+8.48%)
Mar 18, 2021 43.91 46.24 42.55 42.78 692,141 -0.62(-1.42%)
Mar 17, 2021 42.05 43.51 40.35 43.39 448,895 +0.94(+2.21%)
Mar 16, 2021 42.97 44.62 41.85 42.45 446,465 -0.34(-0.79%)
Mar 15, 2021 42.18 42.83 40.91 42.79 425,653 +1.28(+3.08%)
Mar 12, 2021 41.85 43.11 40.55 41.52 497,937 -0.97(-2.27%)
Mar 11, 2021 40.70 42.62 38.74 42.48 752,843 +2.99(+7.58%)
Mar 10, 2021 36.51 39.58 36.51 39.49 997,393 +3.27(+9.03%)
Mar 09, 2021 33.49 36.35 32.27 36.22 811,283 +3.04(+9.18%)
Mar 08, 2021 34.82 35.23 32.81 33.17 549,018 -1.16(-3.37%)
Mar 05, 2021 34.20 35.15 31.01 34.33 1,062,901 -0.03(-0.08%)
Mar 04, 2021 36.31 37.91 32.64 34.36 1,023,008 -2.48(-6.73%)
Mar 03, 2021 35.88 37.82 35.57 36.84 533,221 +1.35(+3.80%)
Mar 02, 2021 35.97 36.45 34.66 35.49 342,324 +0.31(+0.89%)
Mar 01, 2021 36.84 38.26 35.11 35.17 638,736 -0.96(-2.65%)
Feb 26, 2021 35.47 37.23 32.94 36.13 782,028 +1.86(+5.43%)
Feb 25, 2021 35.36 38.67 33.92 34.27 886,005 -0.42(-1.20%)
Feb 24, 2021 32.77 35.71 32.33 34.69 948,826 +2.86(+8.99%)
Feb 23, 2021 33.49 33.70 29.39 31.83 846,975 -2.36(-6.90%)
Feb 22, 2021 33.94 35.23 33.31 34.18 497,635 +0.17(+0.49%)
Feb 19, 2021 33.50 34.97 32.83 34.02 542,545 +1.64(+5.08%)
Feb 18, 2021 33.27 34.04 31.31 32.37 581,930 -2.01(-5.84%)
Feb 17, 2021 34.79 35.49 33.14 34.38 625,226 +0.09(+0.25%)
Feb 16, 2021 34.49 34.97 31.66 34.30 885,349 +2.05(+6.37%)
Feb 12, 2021 29.51 33.05 28.95 32.24 800,424 +2.42(+8.11%)
Feb 11, 2021 31.17 31.63 28.79 29.83 668,908 -1.35(-4.32%)
Feb 10, 2021 31.09 31.97 30.14 31.17 665,929 +0.97(+3.23%)
Feb 09, 2021 28.71 30.49 27.23 30.20 593,994 +1.56(+5.44%)
Feb 08, 2021 29.97 30.01 27.51 28.64 725,703 +0.10(+0.33%)
Feb 05, 2021 28.53 28.73 27.21 28.55 529,898 +0.40(+1.42%)
Feb 04, 2021 25.22 28.16 25.01 28.15 809,525 +3.37(+13.62%)
Feb 03, 2021 24.13 25.05 23.96 24.77 517,522 +0.97(+4.09%)
Feb 02, 2021 25.22 25.43 23.29 23.80 786,234 -0.64(-2.60%)
Feb 01, 2021 23.48 24.75 22.62 24.43 647,205 +1.44(+6.24%)
Jan 29, 2021 21.74 24.71 21.63 23.00 1,021,512 +1.37(+6.31%)
Jan 28, 2021 23.05 23.89 21.29 21.63 727,974 -0.09(-0.40%)
Jan 27, 2021 22.49 22.69 21.05 21.72 895,595 -1.53(-6.58%)
Jan 26, 2021 24.04 24.60 22.80 23.25 952,035 -1.13(-4.64%)
Jan 25, 2021 25.69 25.97 23.83 24.38 848,122 -1.78(-6.81%)
Jan 22, 2021 23.96 26.18 23.54 26.16 541,740 +1.50(+6.06%)
Jan 21, 2021 25.75 26.22 24.27 24.67 568,029 -1.00(-3.90%)
Jan 20, 2021 26.09 26.53 25.22 25.67 641,009 +0.07(+0.27%)
Jan 19, 2021 25.54 26.59 24.01 25.60 641,551 +0.53(+2.12%)
Jan 15, 2021 24.42 25.54 23.02 25.07 943,562 -0.23(-0.93%)
Jan 14, 2021 26.08 27.27 24.82 25.30 1,020,961 -0.77(-2.97%)
Jan 13, 2021 29.39 29.89 25.40 26.08 1,356,529 -2.61(-9.10%)
Jan 12, 2021 27.05 28.69 26.70 28.69 1,418,856 +2.35(+8.92%)
Jan 11, 2021 23.52 26.62 23.52 26.34 1,155,267 +2.44(+10.19%)
Jan 08, 2021 24.50 24.61 22.92 23.90 793,641 +0.10(+0.44%)
Jan 07, 2021 21.54 24.45 21.54 23.80 1,357,403 +2.63(+12.41%)
Jan 06, 2021 20.80 21.21 19.91 21.17 797,572 +0.60(+2.92%)
Jan 05, 2021 19.03 20.74 18.92 20.57 842,790 +1.64(+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.