Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.63 46.03 42.98 43.96 579,478 -1.13(-2.50%)
Mar 30, 2021 46.08 46.96 43.86 45.09 390,941 -0.73(-1.59%)
Mar 29, 2021 48.74 49.57 45.29 45.81 610,833 -2.74(-5.64%)
Mar 26, 2021 47.14 51.08 46.29 48.55 907,116 +2.93(+6.43%)
Mar 25, 2021 41.65 46.07 39.22 45.62 848,123 +2.41(+5.58%)
Mar 24, 2021 43.14 46.19 42.78 43.21 1,308,750 +1.14(+2.72%)
Mar 23, 2021 47.02 47.39 41.70 42.06 1,032,800 -5.01(-10.64%)
Mar 22, 2021 49.09 49.79 45.72 47.07 793,589 -0.20(-0.43%)
Mar 19, 2021 44.55 48.03 42.98 47.27 948,082 +3.70(+8.48%)
Mar 18, 2021 44.73 47.11 43.35 43.58 679,397 -0.63(-1.42%)
Mar 17, 2021 42.84 44.32 41.11 44.21 440,629 +0.96(+2.21%)
Mar 16, 2021 43.77 45.46 42.63 43.25 438,245 -0.35(-0.79%)
Mar 15, 2021 42.98 43.63 41.68 43.60 417,816 +1.30(+3.08%)
Mar 12, 2021 42.64 43.92 41.31 42.29 488,768 -0.98(-2.27%)
Mar 11, 2021 41.46 43.42 39.47 43.28 738,981 +3.05(+7.58%)
Mar 10, 2021 37.20 40.32 37.19 40.23 979,028 +3.33(+9.03%)
Mar 09, 2021 34.12 37.03 32.87 36.90 796,345 +3.10(+9.18%)
Mar 08, 2021 35.47 35.89 33.42 33.80 538,909 -1.18(-3.37%)
Mar 05, 2021 34.84 35.81 31.59 34.97 1,043,330 -0.03(-0.08%)
Mar 04, 2021 36.99 38.62 33.26 35.00 1,004,171 -2.53(-6.73%)
Mar 03, 2021 36.55 38.53 36.23 37.53 523,403 +1.37(+3.80%)
Mar 02, 2021 36.65 37.14 35.31 36.15 336,021 +0.32(+0.89%)
Mar 01, 2021 37.54 38.98 35.77 35.83 626,975 -0.97(-2.65%)
Feb 26, 2021 36.14 37.93 33.56 36.81 767,629 +1.90(+5.43%)
Feb 25, 2021 36.02 39.40 34.56 34.91 869,691 -0.43(-1.20%)
Feb 24, 2021 33.39 36.38 32.94 35.34 931,356 +2.92(+8.99%)
Feb 23, 2021 34.12 34.33 29.94 32.42 831,380 -2.40(-6.90%)
Feb 22, 2021 34.58 35.89 33.94 34.82 488,472 +0.17(+0.49%)
Feb 19, 2021 34.13 35.62 33.45 34.66 532,555 +1.67(+5.08%)
Feb 18, 2021 33.89 34.68 31.90 32.98 571,215 -2.05(-5.84%)
Feb 17, 2021 35.44 36.15 33.76 35.03 613,714 +0.09(+0.25%)
Feb 16, 2021 35.13 35.62 32.25 34.94 869,047 +2.09(+6.37%)
Feb 12, 2021 30.07 33.67 29.49 32.85 785,686 +2.46(+8.11%)
Feb 11, 2021 31.76 32.22 29.33 30.38 656,591 -1.37(-4.32%)
Feb 10, 2021 31.68 32.57 30.70 31.76 653,667 +0.99(+3.23%)
Feb 09, 2021 29.25 31.07 27.74 30.77 583,057 +1.59(+5.44%)
Feb 08, 2021 30.54 30.57 28.03 29.18 712,341 +0.10(+0.33%)
Feb 05, 2021 29.06 29.27 27.72 29.08 520,141 +0.41(+1.42%)
Feb 04, 2021 25.70 28.69 25.48 28.67 794,619 +3.44(+13.62%)
Feb 03, 2021 24.58 25.52 24.41 25.24 507,993 +0.99(+4.09%)
Feb 02, 2021 25.70 25.91 23.73 24.24 771,757 -0.65(-2.60%)
Feb 01, 2021 23.92 25.22 23.05 24.89 635,288 +1.46(+6.24%)
Jan 29, 2021 22.14 25.17 22.04 23.43 1,002,703 +1.39(+6.31%)
Jan 28, 2021 23.48 24.34 21.69 22.04 714,570 -0.09(-0.40%)
Jan 27, 2021 22.91 23.12 21.44 22.13 879,105 -1.56(-6.58%)
Jan 26, 2021 24.49 25.06 23.22 23.69 934,505 -1.15(-4.64%)
Jan 25, 2021 26.18 26.46 24.28 24.84 832,505 -1.82(-6.82%)
Jan 22, 2021 24.41 26.67 23.98 26.65 531,765 +1.52(+6.06%)
Jan 21, 2021 26.23 26.72 24.72 25.13 557,570 -1.02(-3.90%)
Jan 20, 2021 26.58 27.03 25.70 26.15 629,206 +0.07(+0.27%)
Jan 19, 2021 26.02 27.09 24.46 26.08 629,738 +0.54(+2.12%)
Jan 15, 2021 24.88 26.02 23.46 25.54 926,188 -0.24(-0.93%)
Jan 14, 2021 26.57 27.78 25.29 25.78 1,002,162 -0.79(-2.97%)
Jan 13, 2021 29.94 30.46 25.87 26.57 1,331,551 -2.66(-9.10%)
Jan 12, 2021 27.56 29.22 27.20 29.22 1,392,730 +2.39(+8.92%)
Jan 11, 2021 23.96 27.11 23.96 26.83 1,133,995 +2.48(+10.19%)
Jan 08, 2021 24.96 25.08 23.35 24.35 779,027 +0.11(+0.44%)
Jan 07, 2021 21.95 24.91 21.95 24.24 1,332,409 +2.68(+12.41%)
Jan 06, 2021 21.19 21.61 20.28 21.57 782,887 +0.61(+2.92%)
Jan 05, 2021 19.39 21.13 19.27 20.96 827,272 +1.67(+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.