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, 2015 80.64 80.88 79.52 80.76 1,265 +0.25(+0.31%)
Mar 30, 2015 80.51 80.64 78.65 80.51 841 -0.12(-0.15%)
Mar 27, 2015 80.26 80.64 79.64 80.64 479 +0.12(+0.15%)
Mar 26, 2015 81.26 81.26 80.14 80.51 6,984 -0.12(-0.15%)
Mar 25, 2015 80.25 81.13 79.27 80.64 1,358 +0.74(+0.93%)
Mar 24, 2015 79.89 80.51 76.46 79.89 1,313 +0.87(+1.10%)
Mar 23, 2015 75.80 80.02 75.80 79.02 1,765 +3.23(+4.26%)
Mar 20, 2015 75.80 79.39 75.80 75.80 6,065 -1.61(-2.08%)
Mar 19, 2015 77.91 78.15 74.68 77.41 2,509 +0.50(+0.65%)
Mar 18, 2015 75.80 77.91 75.18 76.91 1,209 -0.37(-0.48%)
Mar 17, 2015 77.66 77.78 75.30 77.29 578 -0.12(-0.16%)
Mar 16, 2015 76.91 77.53 74.56 77.41 1,421 +0.37(+0.48%)
Mar 13, 2015 76.67 77.04 74.96 77.04 851 +0.62(+0.81%)
Mar 12, 2015 76.42 76.42 74.68 76.42 588 +0.50(+0.65%)
Mar 11, 2015 74.31 75.92 74.31 75.92 513 +0.12(+0.16%)
Mar 10, 2015 74.93 76.17 73.83 75.80 1,341 -0.74(-0.97%)
Mar 09, 2015 78.40 79.35 74.43 76.54 2,082 -2.96(-3.73%)
Mar 06, 2015 79.39 79.77 77.91 79.51 1,446 +0.11(+0.14%)
Mar 05, 2015 78.16 79.39 77.41 79.39 1,021 +0.00(+0.00%)
Mar 04, 2015 79.02 79.39 78.77 79.39 4,234 +0.39(+0.50%)
Mar 03, 2015 78.53 79.02 77.91 79.00 181 -0.02(-0.03%)
Mar 02, 2015 78.03 79.02 77.53 79.02 983 +0.99(+1.27%)
Feb 27, 2015 75.67 78.03 73.44 78.03 1,836 +1.24(+1.62%)
Feb 26, 2015 77.41 77.53 73.69 76.79 2,867 -0.25(-0.32%)
Feb 25, 2015 74.93 77.29 74.43 77.04 1,074 +0.25(+0.32%)
Feb 24, 2015 76.17 77.29 74.18 76.79 1,323 -0.50(-0.64%)
Feb 23, 2015 74.18 77.53 73.07 77.29 2,517 +3.23(+4.36%)
Feb 20, 2015 72.32 74.18 72.20 74.06 2,032 +0.37(+0.50%)
Feb 19, 2015 75.05 75.43 72.82 73.69 929 -1.98(-2.62%)
Feb 18, 2015 74.43 76.05 74.43 75.67 960 -0.37(-0.49%)
Feb 17, 2015 73.19 76.05 70.96 76.05 1,902 +3.35(+4.61%)
Feb 13, 2015 71.33 72.70 72.70 72.70 5,239 -0.12(-0.17%)
Feb 12, 2015 70.84 73.69 68.50 72.82 4,252 +5.46(+8.10%)
Feb 11, 2015 70.21 74.31 66.49 67.36 2,618 +0.74(+1.12%)
Feb 10, 2015 78.03 78.15 65.38 66.62 4,682 -8.56(-11.39%)
Feb 09, 2015 69.47 78.77 68.48 75.18 5,167 +5.83(+8.41%)
Feb 06, 2015 57.51 73.32 57.07 69.35 12,445 +12.65(+22.32%)
Feb 05, 2015 59.67 60.66 56.57 56.69 1,204 -1.86(-3.18%)
Feb 04, 2015 57.19 61.41 57.19 58.55 969 +0.12(+0.21%)
Feb 03, 2015 60.29 61.28 57.07 58.43 1,429 -1.98(-3.29%)
Feb 02, 2015 61.41 61.65 58.93 60.41 1,433 -0.37(-0.61%)
Jan 30, 2015 62.40 63.02 58.93 60.79 765 -1.36(-2.20%)
Jan 29, 2015 60.79 62.15 59.05 62.15 2,267 +1.49(+2.45%)
Jan 28, 2015 61.53 61.66 59.55 60.66 550 +0.50(+0.82%)
Jan 27, 2015 62.77 63.02 57.81 60.17 1,509 -2.61(-4.15%)
Jan 26, 2015 62.77 64.14 62.15 62.77 803 -1.24(-1.94%)
Jan 23, 2015 66.62 66.62 62.52 64.01 581 -1.86(-2.82%)
Jan 22, 2015 64.14 65.87 62.40 65.87 1,571 +1.98(+3.11%)
Jan 21, 2015 64.38 64.38 62.28 63.89 444 -0.37(-0.58%)
Jan 20, 2015 64.38 64.38 62.15 64.26 2,098 -0.12(-0.19%)
Jan 16, 2015 64.14 64.38 64.38 64.38 1,241 -0.74(-1.14%)
Jan 15, 2015 62.28 65.13 62.15 65.13 1,347 +2.48(+3.96%)
Jan 14, 2015 62.40 63.14 62.15 62.65 878 +0.00(+0.00%)
Jan 13, 2015 64.26 64.26 62.15 62.65 842 -1.61(-2.51%)
Jan 12, 2015 64.14 64.38 63.64 64.26 1,131 -0.12(-0.19%)
Jan 09, 2015 65.13 65.13 63.27 64.38 1,898 -0.50(-0.76%)
Jan 08, 2015 67.36 68.60 63.89 64.88 1,562 -1.98(-2.97%)
Jan 07, 2015 65.38 67.11 63.27 66.87 1,040 +1.36(+2.08%)
Jan 06, 2015 66.25 67.36 63.39 65.50 1,440 -0.12(-0.19%)
Jan 05, 2015 67.61 69.35 65.25 65.62 2,708 -3.47(-5.03%)
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.