Skip to main content

Danaos Corporation (NY: DAC )

72.33 -0.20 (-0.28%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 68.73 74.31 74.31 74.31 10,438 +5.58(+8.12%)
Dec 30, 2015 59.67 70.96 58.80 68.73 12,620 +8.93(+14.94%)
Dec 29, 2015 62.03 63.02 58.31 59.79 3,300 -1.49(-2.43%)
Dec 28, 2015 62.90 63.89 61.03 61.28 2,024 -2.85(-4.45%)
Dec 24, 2015 63.14 64.14 64.14 64.14 483 +1.36(+2.17%)
Dec 23, 2015 63.76 66.18 61.78 62.77 1,777 +0.25(+0.40%)
Dec 22, 2015 62.65 63.50 60.79 62.52 2,143 -0.12(-0.20%)
Dec 21, 2015 62.52 64.38 62.03 62.65 3,353 +0.12(+0.20%)
Dec 18, 2015 65.75 66.17 62.15 62.52 1,148 -3.10(-4.73%)
Dec 17, 2015 65.87 65.87 62.15 65.62 2,035 +0.37(+0.57%)
Dec 16, 2015 66.25 66.99 64.90 65.25 3,822 +0.37(+0.57%)
Dec 15, 2015 65.75 66.62 64.01 64.88 2,493 -0.87(-1.32%)
Dec 14, 2015 68.97 69.10 64.51 65.75 1,933 -2.85(-4.16%)
Dec 11, 2015 67.19 68.73 66.37 68.60 2,609 +0.62(+0.91%)
Dec 10, 2015 66.99 68.19 66.12 67.98 1,288 +0.25(+0.37%)
Dec 09, 2015 69.10 69.22 67.73 67.73 724 -0.50(-0.73%)
Dec 08, 2015 68.23 68.23 66.99 68.23 1,189 -0.50(-0.72%)
Dec 07, 2015 70.71 70.71 68.23 68.73 1,436 -1.61(-2.29%)
Dec 04, 2015 70.84 72.32 69.97 70.34 1,065 -1.07(-1.49%)
Dec 03, 2015 71.83 72.70 70.84 71.41 1,186 -0.42(-0.59%)
Dec 02, 2015 74.06 74.06 71.33 71.83 1,898 -1.24(-1.70%)
Dec 01, 2015 72.57 73.81 71.33 73.07 1,287 -0.87(-1.17%)
Nov 30, 2015 74.93 75.05 72.08 73.94 1,720 -0.99(-1.32%)
Nov 27, 2015 71.58 74.93 69.72 74.93 4,243 +3.35(+4.68%)
Nov 25, 2015 72.57 71.58 71.58 71.58 6,835 -1.12(-1.54%)
Nov 24, 2015 73.44 73.54 71.95 72.70 1,941 -0.87(-1.18%)
Nov 23, 2015 75.30 75.30 73.56 73.56 2,589 -1.61(-2.15%)
Nov 20, 2015 74.81 75.55 74.56 75.18 2,000 -0.37(-0.49%)
Nov 19, 2015 75.67 75.67 74.68 75.55 1,196 -0.62(-0.82%)
Nov 18, 2015 75.92 76.29 75.30 76.17 986 +0.50(+0.66%)
Nov 17, 2015 75.80 76.66 74.43 75.67 2,441 -0.99(-1.29%)
Nov 16, 2015 76.79 76.91 75.92 76.67 1,054 +0.50(+0.65%)
Nov 13, 2015 74.81 77.78 74.68 76.17 1,079 +0.74(+0.99%)
Nov 12, 2015 76.05 76.05 74.43 75.43 1,179 +0.37(+0.50%)
Nov 11, 2015 74.81 76.17 74.81 75.05 897 +0.12(+0.17%)
Nov 10, 2015 75.05 75.80 74.43 74.93 1,134 -1.12(-1.47%)
Nov 09, 2015 77.04 77.04 74.73 76.05 1,102 -0.99(-1.29%)
Nov 06, 2015 76.90 77.04 74.93 77.04 3,434 +0.25(+0.32%)
Nov 05, 2015 76.17 76.91 74.43 76.79 3,857 +1.49(+1.98%)
Nov 04, 2015 79.39 79.39 74.93 75.30 1,923 -2.36(-3.04%)
Nov 03, 2015 77.53 78.90 75.67 77.66 5,589 +0.99(+1.29%)
Nov 02, 2015 76.91 78.15 75.05 76.67 2,371 -0.25(-0.32%)
Oct 30, 2015 74.68 76.91 73.94 76.91 1,335 +2.23(+2.99%)
Oct 29, 2015 74.68 77.04 73.81 74.68 2,795 -1.36(-1.79%)
Oct 28, 2015 79.39 79.39 76.05 76.05 4,109 -3.23(-4.07%)
Oct 27, 2015 79.39 79.77 77.91 79.27 1,028 -0.50(-0.62%)
Oct 26, 2015 79.64 80.26 78.53 79.77 1,847 +0.50(+0.63%)
Oct 23, 2015 78.90 79.77 78.53 79.27 1,459 -0.12(-0.16%)
Oct 22, 2015 81.38 81.38 79.38 79.39 769 -0.37(-0.47%)
Oct 21, 2015 80.02 80.64 79.27 79.77 896 +0.37(+0.47%)
Oct 20, 2015 80.64 80.64 78.53 79.39 1,967 -1.86(-2.29%)
Oct 19, 2015 80.88 82.13 80.14 81.26 1,183 +0.50(+0.61%)
Oct 16, 2015 81.26 81.26 79.89 80.76 671 -0.37(-0.46%)
Oct 15, 2015 80.88 82.37 79.77 81.13 625 +0.62(+0.77%)
Oct 14, 2015 80.88 80.88 80.14 80.51 1,222 +0.00(+0.00%)
Oct 13, 2015 80.64 80.76 80.14 80.51 1,347 +0.25(+0.31%)
Oct 12, 2015 80.26 80.64 80.14 80.26 5,067 +0.12(+0.15%)
Oct 09, 2015 79.89 80.64 79.27 80.14 1,655 +0.25(+0.31%)
Oct 08, 2015 79.27 80.26 79.27 79.89 1,057 +0.25(+0.31%)
Oct 07, 2015 79.59 80.64 78.77 79.64 3,259 +0.99(+1.26%)
Oct 06, 2015 79.02 79.02 77.29 78.65 2,362 +0.50(+0.64%)
Oct 05, 2015 77.41 79.02 76.54 78.15 8,582 +2.36(+3.11%)
Oct 02, 2015 75.18 77.53 75.18 75.80 2,209 -0.99(-1.29%)
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.