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 (%)
Dec 31, 2021 64.10 67.00 63.97 66.42 423,914 +2.04(+3.16%)
Dec 30, 2021 63.44 65.18 63.37 64.38 310,163 +1.19(+1.89%)
Dec 29, 2021 62.28 63.44 62.00 63.19 289,434 +0.83(+1.33%)
Dec 28, 2021 62.99 64.23 62.08 62.36 353,982 -0.74(-1.17%)
Dec 27, 2021 61.89 63.12 61.85 63.10 282,859 +0.76(+1.21%)
Dec 23, 2021 62.60 63.13 62.10 62.34 366,224 +0.06(+0.10%)
Dec 22, 2021 62.85 63.43 61.50 62.28 496,348 -0.52(-0.84%)
Dec 21, 2021 62.65 64.25 62.13 62.80 320,683 +0.77(+1.25%)
Dec 20, 2021 61.49 62.17 60.32 62.03 310,827 -0.31(-0.50%)
Dec 17, 2021 61.04 63.27 60.14 62.34 279,414 +0.50(+0.81%)
Dec 16, 2021 63.98 64.73 61.50 61.84 245,521 -0.60(-0.97%)
Dec 15, 2021 59.41 62.45 58.55 62.45 328,644 +2.73(+4.57%)
Dec 14, 2021 60.41 61.54 59.23 59.72 243,633 -1.41(-2.30%)
Dec 13, 2021 63.71 63.71 60.53 61.12 290,312 -2.79(-4.37%)
Dec 10, 2021 64.58 65.83 62.79 63.92 248,064 -0.44(-0.69%)
Dec 09, 2021 64.15 65.38 63.48 64.36 238,742 +0.01(+0.01%)
Dec 08, 2021 63.60 66.07 62.99 64.35 483,053 +1.87(+2.99%)
Dec 07, 2021 62.28 64.33 61.95 62.48 347,173 +1.04(+1.69%)
Dec 06, 2021 60.80 61.75 59.21 61.44 319,997 +0.42(+0.69%)
Dec 03, 2021 61.45 61.67 58.49 61.02 354,098 -0.24(-0.39%)
Dec 02, 2021 58.45 61.88 58.45 61.26 378,794 +2.82(+4.83%)
Dec 01, 2021 62.01 62.27 58.00 58.44 543,686 -2.67(-4.37%)
Nov 30, 2021 62.31 63.55 58.76 61.11 480,865 -2.45(-3.85%)
Nov 29, 2021 64.78 65.12 62.01 63.56 321,211 -0.31(-0.49%)
Nov 26, 2021 61.92 64.06 60.94 63.87 256,455 -0.28(-0.43%)
Nov 24, 2021 62.79 64.59 60.82 64.15 330,028 +0.56(+0.88%)
Nov 23, 2021 63.84 64.86 61.62 63.59 302,496 -0.52(-0.81%)
Nov 22, 2021 65.02 66.55 63.06 64.10 419,644 -0.51(-0.78%)
Nov 19, 2021 63.68 67.05 63.61 64.61 515,358 +0.52(+0.82%)
Nov 18, 2021 64.50 66.05 63.94 64.09 297,449 +0.28(+0.45%)
Nov 17, 2021 64.33 64.52 62.81 63.80 281,112 +0.35(+0.56%)
Nov 16, 2021 64.20 64.20 61.94 63.45 262,023 -0.46(-0.72%)
Nov 15, 2021 65.90 65.99 63.17 63.91 265,950 -1.42(-2.18%)
Nov 12, 2021 64.11 65.38 63.41 65.33 282,032 +0.85(+1.32%)
Nov 11, 2021 65.46 67.34 64.24 64.48 296,780 -0.42(-0.65%)
Nov 10, 2021 66.85 64.90 448,744 -1.94(-2.91%)
Nov 09, 2021 67.15 67.33 64.10 66.85 530,249 +2.67(+4.16%)
Nov 08, 2021 64.09 65.64 63.48 64.18 523,043 +1.59(+2.54%)
Nov 05, 2021 64.37 64.45 61.08 62.59 456,070 -1.86(-2.89%)
Nov 04, 2021 68.02 68.02 63.61 64.45 392,014 -2.98(-4.42%)
Nov 03, 2021 65.98 67.86 64.69 67.43 239,816 +2.02(+3.09%)
Nov 02, 2021 66.27 66.27 62.56 65.41 445,782 -1.72(-2.57%)
Nov 01, 2021 66.27 68.08 65.91 67.13 310,837 +1.22(+1.85%)
Oct 29, 2021 64.64 65.91 64.14 65.91 207,113 +0.56(+0.85%)
Oct 28, 2021 64.50 65.86 63.62 65.36 366,042 +2.47(+3.93%)
Oct 27, 2021 64.87 65.78 61.57 62.88 274,579 -2.30(-3.52%)
Oct 26, 2021 67.15 65.18 223,635 -1.96(-2.92%)
Oct 25, 2021 64.87 67.72 64.64 67.14 291,496 +2.27(+3.50%)
Oct 22, 2021 66.42 66.42 63.79 64.87 269,877 -1.55(-2.33%)
Oct 21, 2021 68.92 69.18 65.60 66.42 294,034 -2.17(-3.17%)
Oct 20, 2021 68.04 68.91 65.39 68.59 268,366 +1.48(+2.20%)
Oct 19, 2021 65.47 68.17 65.07 67.11 379,879 +2.09(+3.21%)
Oct 18, 2021 62.25 65.61 62.05 65.03 288,211 +3.14(+5.07%)
Oct 15, 2021 62.13 63.74 61.60 61.89 380,387 +0.16(+0.26%)
Oct 14, 2021 63.62 64.50 60.43 61.73 627,916 -1.67(-2.63%)
Oct 13, 2021 64.87 65.06 62.15 63.40 358,388 -1.32(-2.03%)
Oct 12, 2021 63.35 65.82 63.18 64.72 428,589 +2.06(+3.29%)
Oct 11, 2021 62.88 65.08 62.30 62.66 333,808 -1.16(-1.81%)
Oct 08, 2021 66.04 66.57 61.41 63.82 519,318 -1.64(-2.51%)
Oct 07, 2021 66.57 68.76 64.37 65.46 323,414 -0.57(-0.86%)
Oct 06, 2021 63.29 66.84 63.14 66.03 348,553 +1.12(+1.73%)
Oct 05, 2021 63.87 66.70 62.48 64.90 582,687 +2.27(+3.63%)
Oct 04, 2021 71.95 71.95 60.08 62.63 1,723,921 -9.71(-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.