Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 80.59 80.83 79.47 80.71 1,266 +0.25(+0.31%)
Mar 30, 2015 80.46 80.59 78.60 80.46 841 -0.12(-0.15%)
Mar 27, 2015 80.21 80.59 79.59 80.59 480 +0.12(+0.15%)
Mar 26, 2015 81.21 81.21 80.09 80.46 6,988 -0.12(-0.15%)
Mar 25, 2015 80.20 81.08 79.22 80.59 1,359 +0.74(+0.93%)
Mar 24, 2015 79.84 80.46 76.41 79.84 1,314 +0.87(+1.10%)
Mar 23, 2015 75.75 79.97 75.75 78.97 1,766 +3.22(+4.26%)
Mar 20, 2015 75.75 79.35 75.75 75.75 6,069 -1.61(-2.08%)
Mar 19, 2015 77.86 78.11 74.64 77.36 2,510 +0.50(+0.65%)
Mar 18, 2015 75.75 77.86 75.13 76.87 1,210 -0.37(-0.48%)
Mar 17, 2015 77.61 77.73 75.25 77.24 579 -0.12(-0.16%)
Mar 16, 2015 76.87 77.49 74.51 77.36 1,422 +0.37(+0.48%)
Mar 13, 2015 76.62 76.99 74.91 76.99 851 +0.62(+0.81%)
Mar 12, 2015 76.37 76.37 74.64 76.37 588 +0.50(+0.65%)
Mar 11, 2015 74.26 75.87 74.26 75.87 513 +0.12(+0.16%)
Mar 10, 2015 74.88 76.12 73.79 75.75 1,342 -0.74(-0.97%)
Mar 09, 2015 78.35 79.30 74.39 76.49 2,083 -2.96(-3.73%)
Mar 06, 2015 79.35 79.72 77.86 79.46 1,447 +0.11(+0.14%)
Mar 05, 2015 78.11 79.35 77.36 79.35 1,021 +0.00(+0.00%)
Mar 04, 2015 78.97 79.35 78.73 79.35 4,237 +0.39(+0.50%)
Mar 03, 2015 78.48 78.97 77.86 78.95 181 -0.02(-0.03%)
Mar 02, 2015 77.98 78.97 77.49 78.97 984 +0.99(+1.27%)
Feb 27, 2015 75.63 77.98 73.40 77.98 1,837 +1.24(+1.62%)
Feb 26, 2015 77.36 77.49 73.64 76.74 2,868 -0.25(-0.32%)
Feb 25, 2015 74.88 77.24 74.39 76.99 1,075 +0.25(+0.32%)
Feb 24, 2015 76.12 77.24 74.14 76.74 1,324 -0.50(-0.64%)
Feb 23, 2015 74.14 77.49 73.02 77.24 2,519 +3.22(+4.36%)
Feb 20, 2015 72.28 74.14 72.16 74.02 2,033 +0.37(+0.51%)
Feb 19, 2015 75.01 75.38 72.78 73.64 929 -1.98(-2.62%)
Feb 18, 2015 74.39 76.00 74.39 75.63 961 -0.37(-0.49%)
Feb 17, 2015 73.15 76.00 70.92 76.00 1,903 +3.35(+4.61%)
Feb 13, 2015 71.29 72.65 72.65 72.65 5,242 -0.12(-0.17%)
Feb 12, 2015 70.79 73.64 68.46 72.78 4,255 +5.45(+8.10%)
Feb 11, 2015 70.17 74.26 66.45 67.32 2,620 +0.74(+1.12%)
Feb 10, 2015 77.98 78.11 65.34 66.58 4,685 -8.55(-11.39%)
Feb 09, 2015 69.43 78.73 68.44 75.13 5,170 +5.83(+8.41%)
Feb 06, 2015 57.48 73.27 57.03 69.30 12,453 +12.65(+22.32%)
Feb 05, 2015 59.63 60.63 56.53 56.66 1,205 -1.86(-3.18%)
Feb 04, 2015 57.15 61.37 57.15 58.52 969 +0.12(+0.21%)
Feb 03, 2015 60.25 61.25 57.03 58.39 1,430 -1.98(-3.29%)
Feb 02, 2015 61.37 61.62 58.89 60.38 1,434 -0.37(-0.61%)
Jan 30, 2015 62.36 62.98 58.89 60.75 766 -1.36(-2.20%)
Jan 29, 2015 60.75 62.11 59.01 62.11 2,269 +1.49(+2.45%)
Jan 28, 2015 61.49 61.62 59.51 60.63 550 +0.50(+0.82%)
Jan 27, 2015 62.73 62.98 57.77 60.13 1,510 -2.60(-4.15%)
Jan 26, 2015 62.73 64.10 62.11 62.73 804 -1.24(-1.94%)
Jan 23, 2015 66.58 66.58 62.49 63.97 582 -1.86(-2.82%)
Jan 22, 2015 64.10 65.83 62.36 65.83 1,572 +1.98(+3.11%)
Jan 21, 2015 64.34 64.34 62.24 63.85 444 -0.37(-0.58%)
Jan 20, 2015 64.34 64.34 62.11 64.22 2,099 -0.12(-0.19%)
Jan 16, 2015 64.10 64.34 64.34 64.34 1,242 -0.74(-1.14%)
Jan 15, 2015 62.24 65.09 62.11 65.09 1,348 +2.48(+3.96%)
Jan 14, 2015 62.36 63.10 62.11 62.61 879 +0.00(+0.00%)
Jan 13, 2015 64.22 64.22 62.11 62.61 843 -1.61(-2.51%)
Jan 12, 2015 64.10 64.34 63.60 64.22 1,132 -0.12(-0.19%)
Jan 09, 2015 65.09 65.09 63.23 64.34 1,899 -0.50(-0.76%)
Jan 08, 2015 67.32 68.56 63.85 64.84 1,563 -1.98(-2.97%)
Jan 07, 2015 65.34 67.07 63.23 66.82 1,041 +1.36(+2.08%)
Jan 06, 2015 66.20 67.32 63.35 65.46 1,440 -0.12(-0.19%)
Jan 05, 2015 67.57 69.30 65.21 65.58 2,710 -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.