Danaos Corporation (NY: DAC )

56.52 USD -7.23 (-11.34%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 58.10 61.93 55.78 56.52 1,181,324 -7.23(-11.34%)
May 10, 2021 66.66 66.66 63.31 63.75 542,626 -1.81(-2.76%)
May 07, 2021 63.30 65.86 62.30 65.56 435,804 +2.25(+3.55%)
May 06, 2021 65.59 65.59 59.02 63.31 691,519 -2.10(-3.21%)
May 05, 2021 64.30 68.75 63.70 65.41 778,919 +2.85(+4.56%)
May 04, 2021 61.52 62.72 56.51 62.56 668,993 +0.94(+1.53%)
May 03, 2021 55.41 62.76 54.90 61.62 1,037,646 +7.33(+13.50%)
Apr 30, 2021 53.64 55.79 53.25 54.29 278,100 +0.32(+0.59%)
Apr 29, 2021 56.00 56.00 53.08 53.97 201,556 -0.78(-1.42%)
Apr 28, 2021 52.71 55.33 52.52 54.75 231,068 +1.36(+2.55%)
Apr 27, 2021 53.50 54.75 52.15 53.39 242,813 +0.53(+1.00%)
Apr 26, 2021 51.99 53.59 51.54 52.86 303,661 +1.39(+2.70%)
Apr 23, 2021 51.00 52.50 50.33 51.47 336,300 +1.27(+2.53%)
Apr 22, 2021 50.80 52.00 49.76 50.20 300,554 -1.00(-1.95%)
Apr 21, 2021 48.47 51.25 46.65 51.20 459,286 +2.73(+5.63%)
Apr 20, 2021 52.90 53.13 47.84 48.47 866,797 -4.58(-8.63%)
Apr 19, 2021 53.11 54.84 52.14 53.05 456,089 -0.06(-0.11%)
Apr 16, 2021 52.00 53.39 51.66 53.11 440,900 +1.19(+2.29%)
Apr 15, 2021 54.00 54.13 51.05 51.92 397,971 -1.27(-2.39%)
Apr 14, 2021 51.40 54.65 51.40 53.19 275,293 +1.47(+2.84%)
Apr 13, 2021 54.12 54.22 50.80 51.72 426,519 -2.40(-4.43%)
Apr 12, 2021 56.25 56.25 52.96 54.12 393,586 -2.08(-3.70%)
Apr 09, 2021 56.95 57.20 54.20 56.20 380,700 -0.43(-0.76%)
Apr 08, 2021 53.60 57.30 52.34 56.63 541,760 +3.04(+5.67%)
Apr 07, 2021 51.94 53.81 51.30 53.59 263,702 +0.84(+1.59%)
Apr 06, 2021 53.07 54.47 51.82 52.75 442,927 +0.06(+0.11%)
Apr 05, 2021 52.15 53.61 51.75 52.69 436,353 +1.72(+3.37%)
Apr 01, 2021 49.54 51.28 48.61 50.97 508,800 +1.36(+2.74%)
Mar 31, 2021 51.50 51.95 48.50 49.61 513,479 -1.27(-2.50%)
Mar 30, 2021 52.00 53.00 49.50 50.88 346,415 -0.82(-1.59%)
Mar 29, 2021 55.00 55.94 51.11 51.70 541,262 -3.09(-5.64%)
Mar 26, 2021 53.20 57.64 52.23 54.79 803,800 +3.31(+6.43%)
Mar 25, 2021 47.00 51.99 44.26 51.48 751,526 +2.72(+5.58%)
Mar 24, 2021 48.68 52.13 48.28 48.76 1,159,690 +1.29(+2.72%)
Mar 23, 2021 53.06 53.48 47.06 47.47 915,169 -5.65(-10.64%)
Mar 22, 2021 55.40 56.19 51.60 53.12 703,203 -0.23(-0.43%)
Mar 19, 2021 50.28 54.20 48.51 53.35 840,100 +4.17(+8.48%)
Mar 18, 2021 50.48 53.16 48.92 49.18 602,017 -0.71(-1.42%)
Mar 17, 2021 48.35 50.02 46.39 49.89 390,444 +1.08(+2.21%)
Mar 16, 2021 49.40 51.30 48.11 48.81 388,331 -0.39(-0.79%)
Mar 15, 2021 48.50 49.24 47.04 49.20 370,229 +1.47(+3.08%)
Mar 12, 2021 48.12 49.56 46.62 47.73 433,100 -1.11(-2.27%)
Mar 11, 2021 46.79 49.00 44.54 48.84 654,815 +3.44(+7.58%)
Mar 10, 2021 41.98 45.50 41.97 45.40 867,522 +3.76(+9.03%)
Mar 09, 2021 38.50 41.79 37.10 41.64 705,645 +3.50(+9.18%)
Mar 08, 2021 40.03 40.50 37.72 38.14 477,530 -1.33(-3.37%)
Mar 05, 2021 39.32 40.41 35.65 39.47 924,500 -0.03(-0.08%)
Mar 04, 2021 41.75 43.58 37.53 39.50 889,801 -2.85(-6.73%)
Mar 03, 2021 41.25 43.48 40.89 42.35 463,790 +1.55(+3.80%)
Mar 02, 2021 41.36 41.91 39.85 40.80 297,750 +0.36(+0.89%)
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.