Danaos Corporation (NY: DAC )

65.56 USD +2.25 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 91.00 91.28 89.74 91.14 1,121 +0.28(+0.31%)
Mar 30, 2015 90.86 91.00 88.76 90.86 745 -0.14(-0.15%)
Mar 27, 2015 90.58 91.00 89.88 91.00 425 +0.14(+0.15%)
Mar 26, 2015 91.70 91.70 90.44 90.86 6,188 -0.14(-0.15%)
Mar 25, 2015 90.56 91.56 89.46 91.00 1,204 +0.84(+0.93%)
Mar 24, 2015 90.16 90.86 86.29 90.16 1,163 +0.98(+1.10%)
Mar 23, 2015 85.54 90.30 85.54 89.18 1,564 +3.64(+4.26%)
Mar 20, 2015 85.54 89.60 85.54 85.54 5,374 -1.82(-2.08%)
Mar 19, 2015 87.92 88.20 84.28 87.36 2,223 +0.56(+0.65%)
Mar 18, 2015 85.54 87.92 84.84 86.80 1,071 -0.42(-0.48%)
Mar 17, 2015 87.64 87.78 84.98 87.22 512 -0.14(-0.16%)
Mar 16, 2015 86.80 87.50 84.14 87.36 1,259 +0.42(+0.48%)
Mar 13, 2015 86.52 86.94 84.60 86.94 754 +0.70(+0.81%)
Mar 12, 2015 86.24 86.24 84.28 86.24 521 +0.56(+0.65%)
Mar 11, 2015 83.86 85.68 83.86 85.68 455 +0.14(+0.16%)
Mar 10, 2015 84.56 85.96 83.32 85.54 1,188 -0.84(-0.97%)
Mar 09, 2015 88.48 89.55 84.00 86.38 1,845 -3.35(-3.73%)
Mar 06, 2015 89.60 90.02 87.92 89.73 1,281 +0.13(+0.14%)
Mar 05, 2015 88.20 89.60 87.36 89.60 904 +0.00(+0.00%)
Mar 04, 2015 89.18 89.60 88.90 89.60 3,752 +0.44(+0.50%)
Mar 03, 2015 88.62 89.18 87.92 89.16 161 -0.02(-0.03%)
Mar 02, 2015 88.06 89.18 87.50 89.18 871 +1.12(+1.27%)
Feb 27, 2015 85.40 88.06 82.88 88.06 1,627 +1.40(+1.62%)
Feb 26, 2015 87.36 87.50 83.16 86.66 2,540 -0.28(-0.32%)
Feb 25, 2015 84.56 87.22 84.00 86.94 952 +0.28(+0.32%)
Feb 24, 2015 85.96 87.22 83.72 86.66 1,172 -0.56(-0.64%)
Feb 23, 2015 83.72 87.50 82.46 87.22 2,230 +3.64(+4.36%)
Feb 20, 2015 81.62 83.72 81.48 83.58 1,800 +0.42(+0.51%)
Feb 19, 2015 84.70 85.12 82.18 83.16 823 -2.24(-2.62%)
Feb 18, 2015 84.00 85.82 84.00 85.40 851 -0.42(-0.49%)
Feb 17, 2015 82.60 85.82 80.08 85.82 1,685 +3.78(+4.61%)
Feb 13, 2015 80.50 82.04 82.04 82.04 4,642 -0.14(-0.17%)
Feb 12, 2015 79.94 83.16 77.31 82.18 3,768 +6.16(+8.10%)
Feb 11, 2015 79.24 83.86 75.04 76.02 2,320 +0.84(+1.12%)
Feb 10, 2015 88.06 88.20 73.78 75.18 4,148 -9.66(-11.39%)
Feb 09, 2015 78.40 88.90 77.28 84.84 4,579 +6.58(+8.41%)
Feb 06, 2015 64.90 82.74 64.40 78.26 11,028 +14.28(+22.32%)
Feb 05, 2015 67.34 68.46 63.84 63.98 1,067 -2.10(-3.18%)
Feb 04, 2015 64.54 69.30 64.54 66.08 858 +0.14(+0.21%)
Feb 03, 2015 68.04 69.16 64.40 65.94 1,266 -2.24(-3.29%)
Feb 02, 2015 69.30 69.58 66.50 68.18 1,270 -0.42(-0.61%)
Jan 30, 2015 70.42 71.12 66.50 68.60 678 -1.54(-2.20%)
Jan 29, 2015 68.60 70.14 66.64 70.14 2,009 +1.68(+2.45%)
Jan 28, 2015 69.44 69.58 67.20 68.46 487 +0.56(+0.82%)
Jan 27, 2015 70.84 71.12 65.24 67.90 1,337 -2.94(-4.15%)
Jan 26, 2015 70.84 72.38 70.14 70.84 712 -1.40(-1.94%)
Jan 23, 2015 75.18 75.18 70.56 72.24 515 -2.10(-2.82%)
Jan 22, 2015 72.38 74.34 70.42 74.34 1,392 +2.24(+3.11%)
Jan 21, 2015 72.66 72.66 70.28 72.10 394 -0.42(-0.58%)
Jan 20, 2015 72.66 72.66 70.14 72.52 1,859 -0.14(-0.19%)
Jan 16, 2015 72.38 72.66 72.66 72.66 1,100 -0.84(-1.14%)
Jan 15, 2015 70.28 73.50 70.14 73.50 1,193 +2.80(+3.96%)
Jan 14, 2015 70.42 71.26 70.14 70.70 778 +0.00(+0.00%)
Jan 13, 2015 72.52 72.52 70.14 70.70 746 -1.82(-2.51%)
Jan 12, 2015 72.38 72.66 71.82 72.52 1,002 -0.14(-0.19%)
Jan 09, 2015 73.50 73.50 71.40 72.66 1,682 -0.56(-0.76%)
Jan 08, 2015 76.02 77.42 72.10 73.22 1,384 -2.24(-2.97%)
Jan 07, 2015 73.78 75.74 71.40 75.46 921 +1.54(+2.08%)
Jan 06, 2015 74.76 76.02 71.54 73.92 1,276 -0.14(-0.19%)
Jan 05, 2015 76.30 78.26 73.64 74.06 2,399 -3.92(-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.