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, 2016 47.76 49.05 46.89 47.14 8,053 +0.00(+0.00%)
Mar 30, 2016 48.26 48.38 47.02 47.14 2,743 -0.62(-1.30%)
Mar 29, 2016 49.13 49.37 47.89 47.76 6,497 -0.99(-2.04%)
Mar 28, 2016 50.37 50.86 48.51 48.75 2,116 -2.11(-4.15%)
Mar 24, 2016 49.87 50.86 50.86 50.86 1,176 +0.87(+1.74%)
Mar 23, 2016 51.36 51.36 49.62 49.99 1,711 -0.74(-1.47%)
Mar 22, 2016 53.96 53.96 50.74 50.74 3,685 -2.23(-4.22%)
Mar 21, 2016 53.34 54.34 52.72 52.97 1,669 -1.74(-3.17%)
Mar 18, 2016 53.34 55.20 52.55 54.71 3,376 +1.36(+2.56%)
Mar 17, 2016 52.36 53.59 52.36 53.34 3,523 +0.87(+1.65%)
Mar 16, 2016 51.85 52.85 50.62 52.48 3,237 +0.37(+0.71%)
Mar 15, 2016 52.72 53.09 51.73 52.10 2,259 +0.12(+0.24%)
Mar 14, 2016 51.98 53.96 51.11 51.98 6,377 +1.49(+2.95%)
Mar 11, 2016 51.73 51.73 49.99 50.49 3,891 -0.87(-1.69%)
Mar 10, 2016 51.11 51.85 50.12 51.36 2,901 +0.25(+0.49%)
Mar 09, 2016 52.60 53.34 50.61 51.11 5,057 -0.62(-1.20%)
Mar 08, 2016 53.10 53.84 51.36 51.73 3,186 -2.48(-4.58%)
Mar 07, 2016 52.48 57.31 51.61 54.21 12,194 +2.36(+4.55%)
Mar 04, 2016 52.10 52.79 51.36 51.85 9,450 -0.25(-0.48%)
Mar 03, 2016 52.72 54.09 51.85 52.10 11,065 -1.61(-3.00%)
Mar 02, 2016 53.84 54.83 53.47 53.72 1,829 -0.87(-1.59%)
Mar 01, 2016 54.96 56.20 54.09 54.58 2,312 -0.37(-0.68%)
Feb 29, 2016 55.70 55.95 54.58 54.96 2,861 -0.25(-0.45%)
Feb 26, 2016 56.94 57.07 54.96 55.20 1,758 -1.86(-3.26%)
Feb 25, 2016 58.55 58.62 56.07 57.07 1,512 -1.12(-1.92%)
Feb 24, 2016 57.07 58.18 54.21 58.18 2,257 +0.00(+0.00%)
Feb 23, 2016 56.94 58.31 56.82 58.18 2,986 +1.24(+2.18%)
Feb 22, 2016 56.82 58.31 56.82 56.94 1,736 -0.62(-1.08%)
Feb 19, 2016 59.05 59.05 57.07 57.56 1,691 -0.62(-1.07%)
Feb 18, 2016 60.17 60.17 57.19 58.18 1,780 -1.36(-2.29%)
Feb 17, 2016 61.53 61.53 58.06 59.55 4,176 +1.12(+1.91%)
Feb 16, 2016 59.05 59.67 58.06 58.43 1,968 +0.62(+1.07%)
Feb 12, 2016 57.93 57.81 57.81 57.81 4,046 +0.12(+0.22%)
Feb 11, 2016 60.91 61.78 57.69 57.69 1,808 -3.85(-6.25%)
Feb 10, 2016 63.64 63.64 61.53 61.53 1,804 -2.11(-3.31%)
Feb 09, 2016 63.45 63.64 60.77 63.64 1,818 +0.12(+0.20%)
Feb 08, 2016 64.88 67.49 63.52 63.52 3,820 -2.23(-3.40%)
Feb 05, 2016 64.38 66.62 63.29 65.75 2,499 +2.67(+4.23%)
Feb 04, 2016 61.41 65.62 61.41 63.08 4,567 +0.31(+0.49%)
Feb 03, 2016 63.14 66.05 61.78 62.77 5,483 -1.61(-2.50%)
Feb 02, 2016 65.50 65.50 61.53 64.38 2,995 -2.85(-4.24%)
Feb 01, 2016 65.87 68.06 63.89 67.24 2,707 +2.36(+3.63%)
Jan 29, 2016 65.25 66.37 64.01 64.88 1,206 +0.62(+0.97%)
Jan 28, 2016 61.90 64.38 61.08 64.26 3,001 +2.73(+4.44%)
Jan 27, 2016 59.79 61.78 59.79 61.53 1,407 +0.87(+1.43%)
Jan 26, 2016 58.18 61.28 58.12 60.66 2,562 +2.73(+4.71%)
Jan 25, 2016 60.29 60.90 57.93 57.93 1,778 -1.61(-2.71%)
Jan 22, 2016 57.57 61.53 57.57 59.55 2,741 +2.36(+4.12%)
Jan 21, 2016 56.82 59.67 56.82 57.19 1,524 -0.37(-0.65%)
Jan 20, 2016 59.79 59.79 52.85 57.56 3,013 -1.98(-3.33%)
Jan 19, 2016 59.17 59.79 57.07 59.55 2,033 -0.25(-0.41%)
Jan 15, 2016 63.52 59.79 59.79 59.79 1,273 -3.47(-5.49%)
Jan 14, 2016 64.26 64.26 62.03 63.27 950 -1.12(-1.73%)
Jan 13, 2016 65.75 65.75 63.27 64.38 2,393 +0.00(+0.00%)
Jan 12, 2016 64.38 64.76 62.03 64.38 1,013 -0.50(-0.76%)
Jan 11, 2016 64.51 65.25 62.35 64.88 12,060 +0.87(+1.36%)
Jan 08, 2016 65.00 65.00 62.03 64.01 974 +0.25(+0.39%)
Jan 07, 2016 65.62 65.62 62.03 63.76 1,316 -0.87(-1.34%)
Jan 06, 2016 66.62 68.73 64.35 64.63 821 -1.86(-2.80%)
Jan 05, 2016 74.68 74.81 64.63 66.49 4,968 -6.95(-9.46%)
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.