Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.98 22.54 20.77 21.32 1,128 +0.00(+0.00%)
Mar 30, 2017 21.32 21.93 20.41 21.32 1,805 +0.00(+0.00%)
Mar 29, 2017 21.32 21.93 20.71 21.32 1,301 +0.00(+0.00%)
Mar 28, 2017 21.32 21.32 20.10 21.32 3,025 +0.00(+0.00%)
Mar 27, 2017 20.10 21.32 20.10 21.32 1,418 +1.22(+6.06%)
Mar 24, 2017 21.93 22.54 20.10 20.10 2,861 -1.83(-8.33%)
Mar 23, 2017 21.32 21.93 20.71 21.93 1,870 +1.83(+9.09%)
Mar 22, 2017 22.54 22.54 20.10 20.10 5,631 -2.44(-10.81%)
Mar 21, 2017 23.15 23.15 21.93 22.54 730 -0.61(-2.63%)
Mar 20, 2017 24.98 24.98 22.54 23.15 3,271 -1.22(-5.00%)
Mar 17, 2017 23.15 25.59 23.15 24.37 4,746 +1.22(+5.26%)
Mar 16, 2017 20.71 24.37 20.71 23.15 12,353 +3.05(+15.15%)
Mar 15, 2017 20.71 20.71 19.50 20.10 5,349 +0.00(+0.00%)
Mar 14, 2017 20.71 21.02 20.10 20.10 4,232 -0.61(-2.94%)
Mar 13, 2017 21.32 21.75 20.10 20.71 8,825 -1.22(-5.56%)
Mar 10, 2017 21.93 22.85 21.93 21.93 4,838 -1.22(-5.26%)
Mar 09, 2017 20.71 23.76 20.71 23.15 5,705 +1.83(+8.57%)
Mar 08, 2017 21.32 22.54 20.10 21.32 17,196 -1.22(-5.41%)
Mar 07, 2017 26.81 26.87 22.54 22.54 10,985 -4.26(-15.91%)
Mar 06, 2017 26.81 27.05 26.20 26.81 3,753 +0.00(+0.00%)
Mar 03, 2017 28.63 28.63 25.59 26.81 7,494 -2.44(-8.33%)
Mar 02, 2017 28.63 29.24 28.02 29.24 3,101 +0.61(+2.13%)
Mar 01, 2017 29.85 29.85 28.63 28.63 2,464 -0.61(-2.08%)
Feb 28, 2017 30.46 30.46 29.12 29.24 4,150 -1.22(-4.00%)
Feb 27, 2017 31.07 31.07 29.30 30.46 3,803 -0.61(-1.96%)
Feb 24, 2017 29.85 31.68 29.24 31.07 5,943 +0.61(+2.00%)
Feb 23, 2017 31.68 31.68 29.85 30.46 8,548 -1.22(-3.85%)
Feb 22, 2017 31.68 32.29 30.46 31.68 4,493 -1.22(-3.70%)
Feb 21, 2017 32.29 32.90 31.85 32.90 3,278 +0.61(+1.89%)
Feb 17, 2017 32.29 32.29 32.29 0 +0.00(+0.00%)
Feb 16, 2017 31.85 32.29 31.68 32.29 1,016 +0.61(+1.92%)
Feb 15, 2017 31.68 32.29 31.68 31.68 889 +0.00(+0.00%)
Feb 14, 2017 31.68 32.90 31.68 31.68 2,053 -0.30(-0.95%)
Feb 13, 2017 32.29 32.90 31.68 31.98 3,335 +0.30(+0.96%)
Feb 10, 2017 32.90 32.90 30.46 31.68 1,739 -1.22(-3.70%)
Feb 09, 2017 28.63 32.90 28.02 32.90 9,873 +4.26(+14.89%)
Feb 08, 2017 29.85 30.34 28.63 28.63 4,369 -1.22(-4.08%)
Feb 07, 2017 30.46 30.46 29.85 29.85 2,742 -0.91(-2.97%)
Feb 06, 2017 30.46 31.07 30.46 30.77 1,051 +0.30(+1.00%)
Feb 03, 2017 31.68 31.68 30.46 30.46 2,964 -0.61(-1.96%)
Feb 02, 2017 31.68 32.29 29.85 31.07 4,255 +0.00(+0.00%)
Feb 01, 2017 31.68 32.29 31.07 31.07 2,078 +0.00(+0.00%)
Jan 31, 2017 31.68 31.98 30.46 31.07 2,350 +0.00(+0.00%)
Jan 30, 2017 32.90 32.90 31.07 31.07 2,505 -1.22(-3.77%)
Jan 27, 2017 32.29 32.90 31.07 32.29 4,324 -0.30(-0.93%)
Jan 26, 2017 33.51 33.51 31.68 32.59 2,932 -0.91(-2.73%)
Jan 25, 2017 32.29 33.51 32.29 33.51 3,748 +0.00(+0.00%)
Jan 24, 2017 33.51 33.51 32.29 33.51 3,947 +0.61(+1.85%)
Jan 23, 2017 32.29 33.65 31.07 32.90 9,035 +0.61(+1.89%)
Jan 20, 2017 30.46 32.29 29.85 32.29 4,253 +1.83(+6.00%)
Jan 19, 2017 31.68 32.29 30.46 30.46 2,971 -0.61(-1.96%)
Jan 18, 2017 31.68 32.08 31.07 31.07 3,618 -0.61(-1.92%)
Jan 17, 2017 32.29 32.90 31.68 31.68 3,938 -0.61(-1.89%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.00(+0.00%)
Jan 12, 2017 32.90 33.34 32.29 32.29 1,800 -1.22(-3.64%)
Jan 11, 2017 32.90 33.51 31.98 33.51 4,230 +0.61(+1.85%)
Jan 10, 2017 32.90 33.51 31.62 32.90 1,483 +0.00(+0.00%)
Jan 09, 2017 31.68 32.90 30.46 32.90 5,896 +0.61(+1.89%)
Jan 06, 2017 32.29 32.90 31.68 32.29 2,859 -0.61(-1.85%)
Jan 05, 2017 34.12 34.12 32.29 32.90 2,265 -0.61(-1.82%)
Jan 04, 2017 34.12 34.73 32.29 33.51 6,335 +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.