Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 73.22 74.35 71.92 73.63 281,960 +0.40(+0.55%)
Sep 29, 2021 74.17 74.24 71.47 73.22 258,804 -0.37(-0.50%)
Sep 28, 2021 74.42 75.05 70.48 73.59 383,702 +0.13(+0.18%)
Sep 27, 2021 70.28 74.89 70.03 73.46 787,106 +2.73(+3.86%)
Sep 24, 2021 71.02 72.48 70.57 70.72 179,807 -1.09(-1.51%)
Sep 23, 2021 70.81 73.04 70.22 71.81 270,498 +1.81(+2.58%)
Sep 22, 2021 69.99 71.18 69.26 70.01 272,313 +1.53(+2.23%)
Sep 21, 2021 70.28 70.48 68.14 68.48 280,359 -0.30(-0.43%)
Sep 20, 2021 69.39 70.55 65.87 68.77 762,759 -4.32(-5.90%)
Sep 17, 2021 74.15 75.32 72.19 73.09 208,576 -1.65(-2.21%)
Sep 16, 2021 75.63 77.26 74.26 74.74 212,700 -0.76(-1.01%)
Sep 15, 2021 73.17 75.66 72.79 75.51 244,307 +2.60(+3.56%)
Sep 14, 2021 75.11 75.83 72.11 72.91 339,520 -2.27(-3.03%)
Sep 13, 2021 77.31 77.46 73.93 75.18 328,945 -1.21(-1.59%)
Sep 10, 2021 78.36 78.41 76.06 76.40 305,806 -0.46(-0.60%)
Sep 09, 2021 76.85 79.67 76.18 76.86 403,147 -0.58(-0.75%)
Sep 08, 2021 78.98 79.83 75.18 77.44 285,477 -1.43(-1.81%)
Sep 07, 2021 78.21 80.29 77.74 78.87 316,941 +1.02(+1.32%)
Sep 03, 2021 77.06 79.05 76.04 77.84 233,285 +0.95(+1.24%)
Sep 02, 2021 80.01 80.38 75.21 76.89 382,343 -1.36(-1.73%)
Sep 01, 2021 75.14 78.57 74.23 78.25 387,668 +3.16(+4.21%)
Aug 31, 2021 75.97 76.16 73.85 75.08 304,189 -1.16(-1.52%)
Aug 30, 2021 76.51 77.52 74.17 76.24 302,953 -0.07(-0.09%)
Aug 27, 2021 74.86 76.78 74.42 76.32 409,892 +1.47(+1.96%)
Aug 26, 2021 76.33 76.33 73.49 74.85 316,149 -0.60(-0.80%)
Aug 25, 2021 76.98 79.23 74.88 75.45 486,346 -1.47(-1.92%)
Aug 24, 2021 74.35 78.65 74.35 76.93 561,653 +2.98(+4.04%)
Aug 23, 2021 69.39 74.07 69.02 73.94 858,846 +5.25(+7.64%)
Aug 20, 2021 67.00 69.38 66.20 68.69 314,044 +1.69(+2.52%)
Aug 19, 2021 66.73 68.32 63.93 67.00 708,218 -2.00(-2.91%)
Aug 18, 2021 67.02 69.62 66.53 69.01 702,050 +2.75(+4.15%)
Aug 17, 2021 65.63 67.43 63.76 66.26 300,976 -0.16(-0.24%)
Aug 16, 2021 63.48 67.43 62.09 66.42 479,017 +2.53(+3.95%)
Aug 13, 2021 65.11 65.31 63.73 63.89 249,973 -0.86(-1.33%)
Aug 12, 2021 65.07 65.39 63.45 64.76 205,622 -0.32(-0.49%)
Aug 11, 2021 64.79 65.67 63.42 65.08 317,236 +0.54(+0.84%)
Aug 10, 2021 61.47 65.53 60.94 64.53 395,110 +3.13(+5.10%)
Aug 09, 2021 63.16 63.16 60.51 61.40 309,337 -2.21(-3.48%)
Aug 06, 2021 64.26 65.09 61.43 63.61 245,025 -0.21(-0.32%)
Aug 05, 2021 62.30 63.90 61.61 63.82 324,639 +2.40(+3.91%)
Aug 04, 2021 61.59 63.51 59.82 61.42 397,728 -0.39(-0.64%)
Aug 03, 2021 61.01 62.84 57.48 61.81 433,188 -0.23(-0.37%)
Aug 02, 2021 60.64 64.10 60.64 62.04 484,018 +1.87(+3.12%)
Jul 30, 2021 60.69 61.57 58.94 60.17 244,679 -1.16(-1.89%)
Jul 29, 2021 60.71 62.36 59.60 61.33 215,860 +1.37(+2.28%)
Jul 28, 2021 58.10 60.62 57.87 59.96 241,651 +2.64(+4.61%)
Jul 27, 2021 59.40 59.56 56.32 57.32 406,485 -3.04(-5.04%)
Jul 26, 2021 60.01 62.39 58.99 60.36 260,524 +0.56(+0.94%)
Jul 23, 2021 61.89 62.41 58.66 59.80 416,071 -2.54(-4.08%)
Jul 22, 2021 63.24 63.93 61.41 62.34 444,275 -0.42(-0.67%)
Jul 21, 2021 58.64 62.79 58.57 62.76 368,858 +4.74(+8.17%)
Jul 20, 2021 57.71 58.50 56.33 58.02 366,491 +1.60(+2.83%)
Jul 19, 2021 53.19 56.89 51.78 56.43 653,047 +0.95(+1.71%)
Jul 16, 2021 59.18 59.54 54.68 55.48 564,393 -3.31(-5.63%)
Jul 15, 2021 59.34 60.08 57.30 58.79 509,938 -1.02(-1.70%)
Jul 14, 2021 62.43 63.36 58.81 59.81 450,632 -2.16(-3.49%)
Jul 13, 2021 64.64 65.08 61.39 61.97 419,126 -3.35(-5.13%)
Jul 12, 2021 63.93 65.49 61.55 65.32 272,584 +0.99(+1.54%)
Jul 09, 2021 61.60 64.54 61.17 64.33 331,393 +3.46(+5.69%)
Jul 08, 2021 62.26 62.84 59.13 60.86 952,121 -4.67(-7.13%)
Jul 07, 2021 65.96 67.61 64.02 65.53 436,479 -1.31(-1.96%)
Jul 06, 2021 67.43 68.20 64.89 66.84 311,053 -0.34(-0.51%)
Jul 02, 2021 67.44 67.99 64.28 67.18 345,676 +0.40(+0.60%)
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.