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 29, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 28, 2018 15.50 16.12 15.50 15.50 2,016 +0.00(+0.00%)
Mar 27, 2018 16.12 16.12 15.50 15.50 2,744 -0.31(-1.96%)
Mar 26, 2018 16.12 16.12 15.50 15.81 1,772 +0.31(+2.00%)
Mar 23, 2018 16.12 16.12 15.50 15.50 1,558 -0.31(-1.96%)
Mar 22, 2018 16.12 16.12 15.50 15.81 1,432 -0.31(-1.92%)
Mar 21, 2018 15.50 16.12 15.50 16.12 1,772 +0.62(+4.00%)
Mar 20, 2018 16.12 16.12 15.50 15.50 2,530 +0.00(+0.00%)
Mar 19, 2018 16.12 16.12 15.50 15.50 976 -0.62(-3.85%)
Mar 16, 2018 15.50 16.12 15.50 16.12 980 +0.62(+4.00%)
Mar 15, 2018 15.50 16.12 15.50 15.50 2,386 -0.31(-1.96%)
Mar 14, 2018 16.12 16.12 15.50 15.81 566 +0.31(+2.00%)
Mar 13, 2018 15.50 16.12 15.50 15.50 2,272 -0.62(-3.85%)
Mar 12, 2018 16.12 16.12 15.50 16.12 2,041 +0.62(+4.00%)
Mar 09, 2018 16.12 16.12 15.50 15.50 297 +0.00(+0.00%)
Mar 08, 2018 16.12 16.12 15.50 15.50 6,366 -0.62(-3.85%)
Mar 07, 2018 15.50 16.12 3,160 +0.62(+4.00%)
Mar 06, 2018 16.12 16.12 15.50 15.50 1,318 -0.62(-3.85%)
Mar 05, 2018 16.12 16.74 15.50 16.12 5,350 +0.00(+0.00%)
Mar 02, 2018 16.74 16.74 16.12 16.12 971 +0.00(+0.00%)
Mar 01, 2018 16.74 16.74 15.50 16.12 2,262 +0.00(+0.00%)
Feb 28, 2018 16.12 16.74 16.12 16.12 4,953 +0.00(+0.00%)
Feb 27, 2018 16.12 16.74 16.12 16.12 514 +0.00(+0.00%)
Feb 26, 2018 17.36 17.36 16.12 16.12 2,053 -0.62(-3.70%)
Feb 23, 2018 16.74 17.36 16.12 16.74 3,838 +0.00(+0.00%)
Feb 22, 2018 16.74 17.36 16.74 16.74 3,123 +0.00(+0.00%)
Feb 21, 2018 16.12 17.36 16.12 16.74 1,402 -0.31(-1.82%)
Feb 20, 2018 16.74 17.36 16.74 17.05 1,467 +0.31(+1.85%)
Feb 16, 2018 16.74 16.74 16.74 0 +0.00(+0.00%)
Feb 15, 2018 16.74 17.36 16.12 16.74 3,609 +0.00(+0.00%)
Feb 14, 2018 16.74 17.36 16.12 16.74 2,752 +0.00(+0.00%)
Feb 13, 2018 17.36 17.36 16.12 16.74 5,278 +0.62(+3.85%)
Feb 12, 2018 16.74 16.74 16.12 16.12 7,125 +0.00(+0.00%)
Feb 09, 2018 16.74 16.74 16.12 16.12 2,214 +0.00(+0.00%)
Feb 08, 2018 16.74 16.74 16.12 16.12 1,231 -0.62(-3.70%)
Feb 07, 2018 16.12 16.68 15.50 16.74 6,060 +0.62(+3.85%)
Feb 06, 2018 16.74 16.74 15.50 16.12 2,678 +0.62(+4.00%)
Feb 05, 2018 17.36 17.36 16.43 15.50 8,446 -1.55(-9.09%)
Feb 02, 2018 16.74 17.36 16.12 17.05 3,600 +0.31(+1.85%)
Feb 01, 2018 16.12 17.36 16.12 16.74 2,202 +0.62(+3.85%)
Jan 31, 2018 16.74 17.36 16.12 16.12 10,124 -0.93(-5.45%)
Jan 30, 2018 17.98 17.98 17.36 17.05 4,917 -0.31(-1.79%)
Jan 29, 2018 17.36 17.98 17.36 17.36 2,648 -0.62(-3.45%)
Jan 26, 2018 17.36 17.98 17.36 17.98 1,235 +0.62(+3.57%)
Jan 25, 2018 18.60 18.60 16.74 17.36 4,911 +0.00(+0.00%)
Jan 24, 2018 17.98 18.60 17.36 17.36 6,032 -0.62(-3.45%)
Jan 23, 2018 18.60 18.60 16.74 17.98 25,482 -0.62(-3.33%)
Jan 22, 2018 17.98 18.60 17.98 18.60 3,252 +0.62(+3.45%)
Jan 19, 2018 18.60 18.60 17.98 17.98 1,457 +0.62(+3.57%)
Jan 18, 2018 17.98 18.60 17.36 17.36 3,599 -0.31(-1.75%)
Jan 17, 2018 17.98 18.60 17.61 17.67 3,068 -0.31(-1.72%)
Jan 16, 2018 18.60 18.91 17.98 17.98 3,889 -0.62(-3.33%)
Jan 12, 2018 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 11, 2018 17.98 19.22 17.36 18.60 5,918 +0.62(+3.45%)
Jan 10, 2018 17.98 18.60 17.36 17.98 3,735 +0.00(+0.00%)
Jan 09, 2018 19.22 19.84 17.98 17.98 3,377 -1.24(-6.45%)
Jan 08, 2018 19.84 19.84 18.60 19.22 3,307 -0.62(-3.13%)
Jan 05, 2018 19.84 19.84 18.60 19.84 2,019 +0.62(+3.23%)
Jan 04, 2018 19.22 19.22 18.60 19.22 4,962 +0.62(+3.33%)
Jan 03, 2018 18.10 19.22 17.98 18.60 1,719 +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.