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 29, 2018 15.51 15.51 15.51 0 +0.00(+0.00%)
Mar 28, 2018 15.51 16.13 15.51 15.51 2,015 +0.00(+0.00%)
Mar 27, 2018 16.13 16.13 15.51 15.51 2,742 -0.31(-1.96%)
Mar 26, 2018 16.13 16.13 15.51 15.82 1,771 +0.31(+2.00%)
Mar 23, 2018 16.13 16.13 15.51 15.51 1,557 -0.31(-1.96%)
Mar 22, 2018 16.13 16.13 15.51 15.82 1,431 -0.31(-1.92%)
Mar 21, 2018 15.51 16.13 15.51 16.13 1,771 +0.62(+4.00%)
Mar 20, 2018 16.13 16.13 15.51 15.51 2,529 +0.00(+0.00%)
Mar 19, 2018 16.13 16.13 15.51 15.51 975 -0.62(-3.85%)
Mar 16, 2018 15.51 16.13 15.51 16.13 980 +0.62(+4.00%)
Mar 15, 2018 15.51 16.13 15.51 15.51 2,385 -0.31(-1.96%)
Mar 14, 2018 16.13 16.13 15.51 15.82 566 +0.31(+2.00%)
Mar 13, 2018 15.51 16.13 15.51 15.51 2,271 -0.62(-3.85%)
Mar 12, 2018 16.13 16.13 15.51 16.13 2,040 +0.62(+4.00%)
Mar 09, 2018 16.13 16.13 15.51 15.51 297 +0.00(+0.00%)
Mar 08, 2018 16.13 16.13 15.51 15.51 6,362 -0.62(-3.85%)
Mar 07, 2018 15.51 16.13 3,158 +0.62(+4.00%)
Mar 06, 2018 16.13 16.13 15.51 15.51 1,317 -0.62(-3.85%)
Mar 05, 2018 16.13 16.75 15.51 16.13 5,346 +0.00(+0.00%)
Mar 02, 2018 16.75 16.75 16.13 16.13 971 +0.00(+0.00%)
Mar 01, 2018 16.75 16.75 15.51 16.13 2,261 +0.00(+0.00%)
Feb 28, 2018 16.13 16.75 16.13 16.13 4,950 +0.00(+0.00%)
Feb 27, 2018 16.13 16.75 16.13 16.13 513 +0.00(+0.00%)
Feb 26, 2018 17.37 17.37 16.13 16.13 2,052 -0.62(-3.70%)
Feb 23, 2018 16.75 17.37 16.13 16.75 3,835 +0.00(+0.00%)
Feb 22, 2018 16.75 17.37 16.75 16.75 3,121 +0.00(+0.00%)
Feb 21, 2018 16.13 17.37 16.13 16.75 1,401 -0.31(-1.82%)
Feb 20, 2018 16.75 17.37 16.75 17.06 1,466 +0.31(+1.85%)
Feb 16, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 15, 2018 16.75 17.37 16.13 16.75 3,607 +0.00(+0.00%)
Feb 14, 2018 16.75 17.37 16.13 16.75 2,750 +0.00(+0.00%)
Feb 13, 2018 17.37 17.37 16.13 16.75 5,275 +0.62(+3.85%)
Feb 12, 2018 16.75 16.75 16.13 16.13 7,120 +0.00(+0.00%)
Feb 09, 2018 16.75 16.75 16.13 16.13 2,212 +0.00(+0.00%)
Feb 08, 2018 16.75 16.75 16.13 16.13 1,230 -0.62(-3.70%)
Feb 07, 2018 16.13 16.69 15.51 16.75 6,056 +0.62(+3.85%)
Feb 06, 2018 16.75 16.75 15.51 16.13 2,676 +0.62(+4.00%)
Feb 05, 2018 17.37 17.37 16.44 15.51 8,440 -1.55(-9.09%)
Feb 02, 2018 16.75 17.37 16.13 17.06 3,598 +0.31(+1.85%)
Feb 01, 2018 16.13 17.37 16.13 16.75 2,201 +0.62(+3.85%)
Jan 31, 2018 16.75 17.37 16.13 16.13 10,118 -0.93(-5.45%)
Jan 30, 2018 17.99 17.99 17.37 17.06 4,914 -0.31(-1.79%)
Jan 29, 2018 17.37 17.99 17.37 17.37 2,647 -0.62(-3.45%)
Jan 26, 2018 17.37 17.99 17.37 17.99 1,234 +0.62(+3.57%)
Jan 25, 2018 18.61 18.61 16.75 17.37 4,908 +0.00(+0.00%)
Jan 24, 2018 17.99 18.61 17.37 17.37 6,029 -0.62(-3.45%)
Jan 23, 2018 18.61 18.61 16.75 17.99 25,466 -0.62(-3.33%)
Jan 22, 2018 17.99 18.61 17.99 18.61 3,250 +0.62(+3.45%)
Jan 19, 2018 18.61 18.61 17.99 17.99 1,457 +0.62(+3.57%)
Jan 18, 2018 17.99 18.61 17.37 17.37 3,597 -0.31(-1.75%)
Jan 17, 2018 17.99 18.61 17.62 17.68 3,066 -0.31(-1.72%)
Jan 16, 2018 18.61 18.92 17.99 17.99 3,887 -0.62(-3.33%)
Jan 12, 2018 18.61 18.61 18.61 0 +0.00(+0.00%)
Jan 11, 2018 17.99 19.23 17.37 18.61 5,914 +0.62(+3.45%)
Jan 10, 2018 17.99 18.61 17.37 17.99 3,733 +0.00(+0.00%)
Jan 09, 2018 19.23 19.85 17.99 17.99 3,375 -1.24(-6.45%)
Jan 08, 2018 19.85 19.85 18.61 19.23 3,305 -0.62(-3.12%)
Jan 05, 2018 19.85 19.85 18.61 19.85 2,017 +0.62(+3.23%)
Jan 04, 2018 19.23 19.23 18.61 19.23 4,959 +0.62(+3.33%)
Jan 03, 2018 18.11 19.23 17.99 18.61 1,718 +0.62(+3.45%)
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.