Skip to main content

Danaos Corporation (NY: DAC )

80.08 +0.18 (+0.23%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.96 22.53 20.76 21.31 1,129 +0.00(+0.00%)
Mar 30, 2017 21.31 21.92 20.40 21.31 1,806 +0.00(+0.00%)
Mar 29, 2017 21.31 21.92 20.70 21.31 1,302 +0.00(+0.00%)
Mar 28, 2017 21.31 21.31 20.09 21.31 3,027 +0.00(+0.00%)
Mar 27, 2017 20.09 21.31 20.09 21.31 1,419 +1.22(+6.06%)
Mar 24, 2017 21.92 22.53 20.09 20.09 2,863 -1.83(-8.33%)
Mar 23, 2017 21.31 21.92 20.70 21.92 1,872 +1.83(+9.09%)
Mar 22, 2017 22.53 22.53 20.09 20.09 5,634 -2.44(-10.81%)
Mar 21, 2017 23.14 23.14 21.92 22.53 730 -0.61(-2.63%)
Mar 20, 2017 24.96 24.96 22.53 23.14 3,273 -1.22(-5.00%)
Mar 17, 2017 23.14 25.57 23.14 24.35 4,749 +1.22(+5.26%)
Mar 16, 2017 20.70 24.35 20.70 23.14 12,360 +3.04(+15.15%)
Mar 15, 2017 20.70 20.70 19.48 20.09 5,352 +0.00(+0.00%)
Mar 14, 2017 20.70 21.01 20.09 20.09 4,235 -0.61(-2.94%)
Mar 13, 2017 21.31 21.73 20.09 20.70 8,830 -1.22(-5.56%)
Mar 10, 2017 21.92 22.83 21.92 21.92 4,841 -1.22(-5.26%)
Mar 09, 2017 20.70 23.75 20.70 23.14 5,708 +1.83(+8.57%)
Mar 08, 2017 21.31 22.53 20.09 21.31 17,206 -1.22(-5.41%)
Mar 07, 2017 26.79 26.85 22.53 22.53 10,992 -4.26(-15.91%)
Mar 06, 2017 26.79 27.03 26.18 26.79 3,756 +0.00(+0.00%)
Mar 03, 2017 28.62 28.62 25.57 26.79 7,498 -2.44(-8.33%)
Mar 02, 2017 28.62 29.22 28.01 29.22 3,103 +0.61(+2.13%)
Mar 01, 2017 29.83 29.83 28.62 28.62 2,466 -0.61(-2.08%)
Feb 28, 2017 30.44 30.44 29.10 29.22 4,153 -1.22(-4.00%)
Feb 27, 2017 31.05 31.05 29.29 30.44 3,805 -0.61(-1.96%)
Feb 24, 2017 29.83 31.66 29.22 31.05 5,947 +0.61(+2.00%)
Feb 23, 2017 31.66 31.66 29.83 30.44 8,553 -1.22(-3.85%)
Feb 22, 2017 31.66 32.27 30.44 31.66 4,495 -1.22(-3.70%)
Feb 21, 2017 32.27 32.88 31.83 32.88 3,280 +0.61(+1.89%)
Feb 17, 2017 32.27 32.27 32.27 0 +0.00(+0.00%)
Feb 16, 2017 31.83 32.27 31.66 32.27 1,017 +0.61(+1.92%)
Feb 15, 2017 31.66 32.27 31.66 31.66 889 +0.00(+0.00%)
Feb 14, 2017 31.66 32.88 31.66 31.66 2,054 -0.30(-0.95%)
Feb 13, 2017 32.27 32.88 31.66 31.96 3,337 +0.30(+0.96%)
Feb 10, 2017 32.88 32.88 30.44 31.66 1,741 -1.22(-3.70%)
Feb 09, 2017 28.62 32.88 28.01 32.88 9,879 +4.26(+14.89%)
Feb 08, 2017 29.83 30.32 28.62 28.62 4,371 -1.22(-4.08%)
Feb 07, 2017 30.44 30.44 29.83 29.83 2,743 -0.91(-2.97%)
Feb 06, 2017 30.44 31.05 30.44 30.75 1,051 +0.30(+1.00%)
Feb 03, 2017 31.66 31.66 30.44 30.44 2,966 -0.61(-1.96%)
Feb 02, 2017 31.66 32.27 29.83 31.05 4,258 +0.00(+0.00%)
Feb 01, 2017 31.66 32.27 31.05 31.05 2,079 +0.00(+0.00%)
Jan 31, 2017 31.66 31.96 30.44 31.05 2,351 +0.00(+0.00%)
Jan 30, 2017 32.88 32.88 31.05 31.05 2,507 -1.22(-3.77%)
Jan 27, 2017 32.27 32.88 31.05 32.27 4,326 -0.30(-0.93%)
Jan 26, 2017 33.49 33.49 31.66 32.57 2,933 -0.91(-2.73%)
Jan 25, 2017 32.27 33.49 32.27 33.49 3,750 +0.00(+0.00%)
Jan 24, 2017 33.49 33.49 32.27 33.49 3,950 +0.61(+1.85%)
Jan 23, 2017 32.27 33.63 31.05 32.88 9,040 +0.61(+1.89%)
Jan 20, 2017 30.44 32.27 29.83 32.27 4,255 +1.83(+6.00%)
Jan 19, 2017 31.66 32.27 30.44 30.44 2,973 -0.61(-1.96%)
Jan 18, 2017 31.66 32.06 31.05 31.05 3,620 -0.61(-1.92%)
Jan 17, 2017 32.27 32.88 31.66 31.66 3,941 -0.61(-1.89%)
Jan 13, 2017 32.27 32.27 32.27 0 +0.00(+0.00%)
Jan 12, 2017 32.88 33.32 32.27 32.27 1,801 -1.22(-3.64%)
Jan 11, 2017 32.88 33.49 31.96 33.49 4,233 +0.61(+1.85%)
Jan 10, 2017 32.88 33.49 31.60 32.88 1,484 +0.00(+0.00%)
Jan 09, 2017 31.66 32.88 30.44 32.88 5,900 +0.61(+1.89%)
Jan 06, 2017 32.27 32.88 31.66 32.27 2,861 -0.61(-1.85%)
Jan 05, 2017 34.10 34.10 32.27 32.88 2,266 -0.61(-1.82%)
Jan 04, 2017 34.10 34.70 32.27 33.49 6,339 +0.00(+0.00%)
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.