Skip to main content

Danaos Corporation (NY: DAC )

72.11 -0.42 (-0.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.61 19.23 16.75 17.37 20,217 +0.62(+3.70%)
May 30, 2017 16.13 16.75 15.51 16.75 10,543 +1.24(+8.00%)
May 26, 2017 15.51 16.75 15.51 15.51 2,663 +0.00(+0.00%)
May 25, 2017 16.13 16.62 15.51 15.51 1,969 -1.24(-7.41%)
May 24, 2017 15.51 16.75 15.51 16.75 2,767 +1.24(+8.00%)
May 23, 2017 16.13 16.13 15.51 15.51 511 -0.62(-3.85%)
May 22, 2017 16.13 16.75 16.13 16.13 1,190 +0.00(+0.00%)
May 19, 2017 16.13 16.75 15.51 16.13 1,425 +0.62(+4.00%)
May 18, 2017 16.75 16.75 15.51 15.51 2,921 -1.24(-7.41%)
May 17, 2017 16.75 16.75 15.51 16.75 5,452 +0.00(+0.00%)
May 16, 2017 18.61 18.61 16.75 16.75 5,198 -1.86(-10.00%)
May 15, 2017 18.61 19.23 17.99 18.61 6,932 +0.00(+0.00%)
May 12, 2017 20.47 20.47 18.61 18.61 3,880 -0.62(-3.23%)
May 11, 2017 19.23 20.47 18.61 19.23 6,695 +0.62(+3.33%)
May 10, 2017 21.71 22.33 18.61 18.61 15,688 -2.48(-11.76%)
May 09, 2017 22.95 22.95 21.09 21.09 4,638 -1.24(-5.56%)
May 08, 2017 21.09 23.57 20.47 22.33 1,723 +1.86(+9.09%)
May 05, 2017 21.09 22.33 20.47 20.47 2,894 -1.86(-8.33%)
May 04, 2017 22.95 22.95 21.09 22.33 2,727 +0.62(+2.86%)
May 03, 2017 22.95 22.95 21.71 21.71 2,722 -0.16(-0.72%)
May 02, 2017 23.57 23.57 21.71 21.87 3,327 -1.08(-4.72%)
May 01, 2017 21.09 23.57 21.09 22.95 4,986 +1.86(+8.82%)
Apr 28, 2017 21.09 22.95 20.47 21.09 5,310 -0.62(-2.86%)
Apr 27, 2017 20.79 21.71 20.47 21.71 1,370 +1.24(+6.06%)
Apr 26, 2017 20.47 21.09 20.47 20.47 4,610 +0.00(+0.00%)
Apr 25, 2017 21.09 21.09 20.47 20.47 967 +0.00(+0.00%)
Apr 24, 2017 21.09 21.59 20.47 20.47 598 -0.62(-2.94%)
Apr 21, 2017 21.09 21.71 20.47 21.09 3,049 +0.00(+0.00%)
Apr 20, 2017 20.47 21.71 20.47 21.09 3,433 +0.62(+3.03%)
Apr 19, 2017 21.09 21.71 20.47 20.47 1,330 -0.62(-2.94%)
Apr 18, 2017 21.09 21.71 20.47 21.09 1,131 -0.62(-2.86%)
Apr 17, 2017 21.71 21.71 20.47 21.71 1,835 -0.62(-2.78%)
Apr 13, 2017 22.33 22.70 21.71 22.33 764 +0.00(+0.00%)
Apr 12, 2017 22.95 22.95 21.71 22.33 1,596 -0.62(-2.70%)
Apr 11, 2017 22.33 22.95 21.71 22.95 3,390 +1.24(+5.71%)
Apr 10, 2017 21.71 22.33 21.71 21.71 1,461 +0.00(+0.00%)
Apr 07, 2017 21.09 22.33 21.09 21.71 1,378 -0.62(-2.78%)
Apr 06, 2017 20.47 22.33 19.85 22.33 7,189 +1.86(+9.09%)
Apr 05, 2017 21.71 21.71 20.47 20.47 2,409 -1.24(-5.71%)
Apr 04, 2017 20.47 21.71 20.47 21.71 3,145 +0.62(+2.94%)
Apr 03, 2017 21.09 22.33 20.47 21.09 4,394 -0.62(-2.86%)
Mar 31, 2017 21.36 22.95 21.15 21.71 1,108 +0.00(+0.00%)
Mar 30, 2017 21.71 22.33 20.78 21.71 1,773 +0.00(+0.00%)
Mar 29, 2017 21.71 22.33 21.09 21.71 1,278 +0.00(+0.00%)
Mar 28, 2017 21.71 21.71 20.47 21.71 2,971 +0.00(+0.00%)
Mar 27, 2017 20.47 21.71 20.47 21.71 1,393 +1.24(+6.06%)
Mar 24, 2017 22.33 22.95 20.47 20.47 2,810 -1.86(-8.33%)
Mar 23, 2017 21.71 22.33 21.09 22.33 1,837 +1.86(+9.09%)
Mar 22, 2017 22.95 22.95 20.47 20.47 5,530 -2.48(-10.81%)
Mar 21, 2017 23.57 23.57 22.33 22.95 717 -0.62(-2.63%)
Mar 20, 2017 25.43 25.43 22.95 23.57 3,212 -1.24(-5.00%)
Mar 17, 2017 23.57 26.05 23.57 24.81 4,661 +1.24(+5.26%)
Mar 16, 2017 21.09 24.81 21.09 23.57 12,133 +3.10(+15.15%)
Mar 15, 2017 21.09 21.09 19.85 20.47 5,254 +0.00(+0.00%)
Mar 14, 2017 21.09 21.40 20.47 20.47 4,157 -0.62(-2.94%)
Mar 13, 2017 21.71 22.14 20.47 21.09 8,667 -1.24(-5.56%)
Mar 10, 2017 22.33 23.26 22.33 22.33 4,752 -1.24(-5.26%)
Mar 09, 2017 21.09 24.19 21.09 23.57 5,603 +1.86(+8.57%)
Mar 08, 2017 21.71 22.95 20.47 21.71 16,889 -1.24(-5.41%)
Mar 07, 2017 27.29 27.35 22.95 22.95 10,789 -4.34(-15.91%)
Mar 06, 2017 27.29 27.54 26.67 27.29 3,687 +0.00(+0.00%)
Mar 03, 2017 29.15 29.15 26.05 27.29 7,360 -2.48(-8.33%)
Mar 02, 2017 29.15 29.77 28.53 29.77 3,046 +0.62(+2.13%)
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.