Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 41.55 44.35 41.55 42.65 5,058 +1.34(+3.24%)
May 27, 2016 40.94 41.31 41.31 41.31 1,797 +0.85(+2.11%)
May 26, 2016 40.21 40.93 40.21 40.45 7,138 +0.12(+0.30%)
May 25, 2016 40.94 41.43 40.21 40.33 2,298 -1.34(-3.22%)
May 24, 2016 40.94 42.65 39.36 41.67 19,292 +1.71(+4.27%)
May 23, 2016 41.55 42.16 39.97 39.97 3,288 -2.31(-5.48%)
May 20, 2016 38.50 42.28 38.50 42.28 5,514 +4.14(+10.86%)
May 19, 2016 39.23 40.82 37.89 38.14 2,264 -0.85(-2.19%)
May 18, 2016 38.99 40.45 38.50 38.99 2,842 -0.85(-2.14%)
May 17, 2016 38.99 39.97 38.87 39.84 6,128 +0.61(+1.55%)
May 16, 2016 39.84 39.84 38.87 39.23 2,681 -0.49(-1.23%)
May 13, 2016 38.50 40.09 38.50 39.72 2,046 +0.97(+2.52%)
May 12, 2016 40.33 40.57 38.50 38.75 2,480 -1.22(-3.05%)
May 11, 2016 40.70 41.30 38.99 39.97 2,583 -0.49(-1.20%)
May 10, 2016 39.60 41.06 39.60 40.45 2,540 +1.10(+2.79%)
May 09, 2016 38.99 40.57 38.99 39.36 4,351 +0.85(+2.22%)
May 06, 2016 44.47 44.60 37.41 38.50 10,925 -5.73(-12.95%)
May 05, 2016 48.37 48.98 43.62 44.23 9,889 -4.51(-9.25%)
May 04, 2016 45.94 48.74 44.84 48.74 13,194 +2.80(+6.10%)
May 03, 2016 45.81 46.79 44.84 45.94 5,384 +0.12(+0.27%)
May 02, 2016 48.62 48.62 45.81 45.81 6,486 -2.32(-4.81%)
Apr 29, 2016 49.23 49.47 46.42 48.13 6,469 -1.10(-2.23%)
Apr 28, 2016 49.47 50.57 48.37 49.23 8,054 -0.24(-0.49%)
Apr 27, 2016 48.74 49.96 48.62 49.47 6,374 +0.73(+1.50%)
Apr 26, 2016 48.49 48.74 47.64 48.74 2,724 +0.24(+0.50%)
Apr 25, 2016 48.74 49.47 48.49 48.49 2,628 +0.00(+0.00%)
Apr 22, 2016 48.62 49.13 48.25 48.49 2,112 -0.12(-0.25%)
Apr 21, 2016 49.35 49.76 48.49 48.62 5,589 -0.24(-0.50%)
Apr 20, 2016 49.83 49.96 48.86 48.86 2,378 +0.12(+0.25%)
Apr 19, 2016 49.35 50.57 48.74 48.74 3,252 -0.24(-0.50%)
Apr 18, 2016 47.64 50.44 47.64 48.98 3,220 +1.71(+3.61%)
Apr 15, 2016 49.96 50.31 47.28 47.28 2,881 -1.71(-3.48%)
Apr 14, 2016 52.15 53.00 48.74 48.98 4,063 -3.29(-6.29%)
Apr 13, 2016 49.96 53.00 49.96 52.27 5,966 +2.80(+5.67%)
Apr 12, 2016 49.96 50.57 49.47 49.47 866 -0.12(-0.25%)
Apr 11, 2016 48.74 50.44 48.48 49.59 4,253 +2.19(+4.63%)
Apr 08, 2016 46.91 48.74 46.91 47.40 3,451 +1.83(+4.01%)
Apr 07, 2016 45.83 47.89 45.08 45.57 6,871 +0.00(+0.00%)
Apr 06, 2016 43.99 46.06 43.86 45.57 5,260 +1.95(+4.47%)
Apr 05, 2016 44.11 45.81 43.26 43.62 6,590 -1.34(-2.98%)
Apr 04, 2016 45.81 46.30 44.84 44.96 4,286 -0.85(-1.86%)
Apr 01, 2016 46.54 46.54 45.33 45.81 3,458 -0.49(-1.05%)
Mar 31, 2016 46.91 48.18 46.06 46.30 8,199 +0.00(+0.00%)
Mar 30, 2016 47.40 47.52 46.18 46.30 2,793 -0.61(-1.30%)
Mar 29, 2016 48.25 48.49 47.03 46.91 6,615 -0.97(-2.04%)
Mar 28, 2016 49.47 49.96 47.64 47.89 2,154 -2.07(-4.15%)
Mar 24, 2016 48.98 49.96 49.96 49.96 1,198 +0.85(+1.74%)
Mar 23, 2016 50.44 50.44 48.74 49.10 1,742 -0.73(-1.47%)
Mar 22, 2016 53.00 53.00 49.83 49.83 3,752 -2.19(-4.22%)
Mar 21, 2016 52.39 53.37 51.78 52.03 1,699 -1.71(-3.17%)
Mar 18, 2016 52.39 54.22 51.61 53.73 3,438 +1.34(+2.56%)
Mar 17, 2016 51.43 52.64 51.43 52.39 3,587 +0.85(+1.65%)
Mar 16, 2016 50.93 51.91 49.71 51.54 3,296 +0.37(+0.71%)
Mar 15, 2016 51.78 52.15 50.81 51.17 2,300 +0.12(+0.24%)
Mar 14, 2016 51.05 53.00 50.20 51.05 6,492 +1.46(+2.95%)
Mar 11, 2016 50.81 50.81 49.10 49.59 3,962 -0.85(-1.69%)
Mar 10, 2016 50.20 50.93 49.23 50.44 2,954 +0.24(+0.49%)
Mar 09, 2016 51.66 52.39 49.71 50.20 5,149 -0.61(-1.20%)
Mar 08, 2016 52.15 52.88 50.44 50.81 3,244 -2.44(-4.58%)
Mar 07, 2016 51.54 56.29 50.69 53.25 12,415 +2.32(+4.55%)
Mar 04, 2016 51.17 51.85 50.44 50.93 9,621 -0.24(-0.48%)
Mar 03, 2016 51.78 53.12 50.93 51.17 11,266 -1.58(-3.00%)
Mar 02, 2016 52.88 53.86 52.52 52.76 1,862 -0.85(-1.59%)
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.