Skip to main content

Danaos Corporation (NY: DAC )

80.70 +0.58 (+0.72%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.06 66.96 63.93 66.38 424,175 +2.04(+3.16%)
Dec 30, 2021 63.40 65.14 63.33 64.34 310,353 +1.19(+1.89%)
Dec 29, 2021 62.24 63.40 61.96 63.15 289,612 +0.83(+1.33%)
Dec 28, 2021 62.95 64.19 62.05 62.32 354,200 -0.74(-1.17%)
Dec 27, 2021 61.85 63.09 61.81 63.06 283,033 +0.76(+1.21%)
Dec 23, 2021 62.56 63.09 62.06 62.30 366,450 +0.06(+0.10%)
Dec 22, 2021 62.81 63.39 61.46 62.24 496,653 -0.52(-0.84%)
Dec 21, 2021 62.61 64.21 62.09 62.77 320,880 +0.77(+1.25%)
Dec 20, 2021 61.45 62.13 60.28 61.99 311,018 -0.31(-0.50%)
Dec 17, 2021 61.00 63.23 60.11 62.30 279,586 +0.50(+0.81%)
Dec 16, 2021 63.94 64.69 61.46 61.80 245,672 -0.60(-0.97%)
Dec 15, 2021 59.37 62.41 58.52 62.41 328,846 +2.73(+4.57%)
Dec 14, 2021 60.37 61.50 59.19 59.68 243,783 -1.40(-2.30%)
Dec 13, 2021 63.67 63.67 60.49 61.08 290,491 -2.79(-4.37%)
Dec 10, 2021 64.54 65.79 62.75 63.88 248,217 -0.44(-0.69%)
Dec 09, 2021 64.11 65.34 63.44 64.32 238,889 +0.01(+0.01%)
Dec 08, 2021 63.57 66.03 62.95 64.31 483,351 +1.87(+2.99%)
Dec 07, 2021 62.24 64.29 61.91 62.45 347,386 +1.04(+1.69%)
Dec 06, 2021 60.76 61.71 59.17 61.40 320,194 +0.42(+0.69%)
Dec 03, 2021 61.41 61.63 58.45 60.99 354,316 -0.24(-0.39%)
Dec 02, 2021 58.42 61.84 58.42 61.23 379,027 +2.82(+4.83%)
Dec 01, 2021 61.97 62.23 57.96 58.41 544,021 -2.67(-4.37%)
Nov 30, 2021 62.27 63.51 58.73 61.08 481,161 -2.45(-3.85%)
Nov 29, 2021 64.74 65.08 61.97 63.52 321,409 -0.31(-0.49%)
Nov 26, 2021 61.88 64.02 60.91 63.83 256,612 -0.28(-0.43%)
Nov 24, 2021 62.75 64.55 60.78 64.11 330,231 +0.56(+0.88%)
Nov 23, 2021 63.80 64.82 61.58 63.55 302,682 -0.52(-0.80%)
Nov 22, 2021 64.98 66.51 63.02 64.06 419,903 -0.51(-0.79%)
Nov 19, 2021 63.64 67.01 63.57 64.57 515,675 +0.52(+0.82%)
Nov 18, 2021 64.46 66.01 63.90 64.05 297,632 +0.28(+0.45%)
Nov 17, 2021 64.29 64.48 62.77 63.76 281,285 +0.35(+0.56%)
Nov 16, 2021 64.16 64.16 61.91 63.41 262,184 -0.46(-0.72%)
Nov 15, 2021 65.86 65.95 63.13 63.87 266,114 -1.42(-2.18%)
Nov 12, 2021 64.07 65.34 63.37 65.29 282,206 +0.85(+1.32%)
Nov 11, 2021 65.42 67.30 64.20 64.44 296,962 -0.42(-0.65%)
Nov 10, 2021 66.81 64.86 449,020 -1.94(-2.91%)
Nov 09, 2021 67.11 67.28 64.06 66.81 530,575 +2.67(+4.16%)
Nov 08, 2021 64.05 65.60 63.44 64.14 523,364 +1.59(+2.54%)
Nov 05, 2021 64.34 64.41 61.04 62.55 456,350 -1.86(-2.89%)
Nov 04, 2021 67.98 67.98 63.58 64.41 392,255 -2.98(-4.42%)
Nov 03, 2021 65.94 67.82 64.65 67.39 239,963 +2.02(+3.09%)
Nov 02, 2021 66.22 66.22 62.52 65.37 446,056 -1.72(-2.57%)
Nov 01, 2021 66.22 68.04 65.87 67.09 311,028 +1.22(+1.85%)
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%)
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.