Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.74 24.71 21.63 23.00 1,021,512 +1.37(+6.31%)
Jan 28, 2021 23.05 23.89 21.29 21.63 727,974 -0.09(-0.40%)
Jan 27, 2021 22.49 22.69 21.05 21.72 895,595 -1.53(-6.58%)
Jan 26, 2021 24.04 24.60 22.80 23.25 952,035 -1.13(-4.64%)
Jan 25, 2021 25.69 25.97 23.83 24.38 848,122 -1.78(-6.81%)
Jan 22, 2021 23.96 26.18 23.54 26.16 541,740 +1.50(+6.06%)
Jan 21, 2021 25.75 26.22 24.27 24.67 568,029 -1.00(-3.90%)
Jan 20, 2021 26.09 26.53 25.22 25.67 641,009 +0.07(+0.27%)
Jan 19, 2021 25.54 26.59 24.01 25.60 641,551 +0.53(+2.12%)
Jan 15, 2021 24.42 25.54 23.02 25.07 943,562 -0.23(-0.93%)
Jan 14, 2021 26.08 27.27 24.82 25.30 1,020,961 -0.77(-2.97%)
Jan 13, 2021 29.39 29.89 25.40 26.08 1,356,529 -2.61(-9.10%)
Jan 12, 2021 27.05 28.69 26.70 28.69 1,418,856 +2.35(+8.92%)
Jan 11, 2021 23.52 26.62 23.52 26.34 1,155,267 +2.44(+10.19%)
Jan 08, 2021 24.50 24.61 22.92 23.90 793,641 +0.10(+0.44%)
Jan 07, 2021 21.54 24.45 21.54 23.80 1,357,403 +2.63(+12.41%)
Jan 06, 2021 20.80 21.21 19.91 21.17 797,572 +0.60(+2.92%)
Jan 05, 2021 19.03 20.74 18.92 20.57 842,790 +1.64(+8.69%)
Jan 04, 2021 19.50 19.64 18.27 18.93 881,494 +0.29(+1.54%)
Dec 31, 2020 18.64 18.64 18.64 300,051 +0.74(+4.13%)
Dec 30, 2020 17.87 18.61 17.67 17.90 300,051 +0.22(+1.23%)
Dec 29, 2020 18.37 18.47 17.12 17.68 362,937 -0.61(-3.33%)
Dec 28, 2020 18.53 19.14 18.10 18.29 606,704 +0.02(+0.10%)
Dec 24, 2020 18.83 18.91 18.10 18.27 312,949 -0.30(-1.59%)
Dec 23, 2020 17.47 18.80 17.47 18.57 562,744 +1.10(+6.27%)
Dec 22, 2020 18.27 18.28 16.96 17.47 625,102 -0.56(-3.09%)
Dec 21, 2020 17.43 18.17 17.22 18.03 574,214 +0.37(+2.07%)
Dec 18, 2020 16.70 18.55 16.66 17.67 901,943 +1.00(+6.00%)
Dec 17, 2020 16.35 16.79 15.35 16.67 589,785 +0.42(+2.57%)
Dec 16, 2020 16.42 16.52 15.45 16.25 521,356 -0.01(-0.05%)
Dec 15, 2020 15.11 16.26 14.83 16.26 509,181 +1.27(+8.47%)
Dec 14, 2020 16.06 16.80 14.80 14.99 1,325,520 -0.33(-2.16%)
Dec 11, 2020 14.01 15.64 13.93 15.32 1,079,572 +1.32(+9.45%)
Dec 10, 2020 12.61 14.04 12.51 13.99 923,203 +1.24(+9.68%)
Dec 09, 2020 13.05 13.05 12.39 12.76 642,633 +0.23(+1.87%)
Dec 08, 2020 12.37 12.74 12.24 12.53 335,498 +0.10(+0.77%)
Dec 07, 2020 12.40 12.98 12.18 12.43 476,601 +0.25(+2.07%)
Dec 04, 2020 11.53 12.33 11.43 12.18 545,074 +0.79(+6.95%)
Dec 03, 2020 11.44 11.65 11.23 11.39 353,084 +0.09(+0.77%)
Dec 02, 2020 10.79 11.54 10.55 11.30 353,077 +0.41(+3.75%)
Dec 01, 2020 11.48 11.70 10.84 10.89 541,793 -0.32(-2.87%)
Nov 30, 2020 11.70 12.39 11.19 11.21 599,987 -0.46(-3.95%)
Nov 27, 2020 11.92 12.07 11.12 11.67 378,942 +0.06(+0.52%)
Nov 25, 2020 10.60 11.86 10.59 11.61 787,547 +0.95(+8.89%)
Nov 24, 2020 10.62 11.09 10.22 10.66 3,174,082 -2.24(-17.39%)
Nov 23, 2020 12.35 13.22 12.32 12.91 408,275 +0.68(+5.55%)
Nov 20, 2020 13.04 13.04 12.02 12.23 343,071 -0.61(-4.74%)
Nov 19, 2020 12.45 13.02 12.39 12.84 224,490 +0.19(+1.51%)
Nov 18, 2020 13.48 13.87 12.54 12.65 774,752 -0.40(-3.07%)
Nov 17, 2020 11.56 13.37 11.54 13.05 829,569 +1.50(+13.04%)
Nov 16, 2020 10.07 11.83 10.07 11.54 575,751 +1.70(+17.23%)
Nov 13, 2020 9.394 10.14 9.394 9.846 147,507 +0.50(+5.40%)
Nov 12, 2020 10.52 10.52 9.176 9.342 370,892 -1.21(-11.46%)
Nov 11, 2020 10.25 10.81 10.13 10.55 366,537 +0.32(+3.15%)
Nov 10, 2020 9.324 10.81 9.133 10.23 624,942 +1.45(+16.55%)
Nov 09, 2020 8.611 9.037 8.533 8.776 365,220 +0.66(+8.15%)
Nov 06, 2020 8.437 8.585 7.385 8.115 261,442 +0.10(+1.30%)
Nov 05, 2020 7.819 8.176 7.819 8.011 159,236 +0.30(+3.83%)
Nov 04, 2020 7.741 8.028 7.445 7.715 155,099 -0.04(-0.56%)
Nov 03, 2020 7.463 7.863 7.445 7.759 106,290 +0.39(+5.31%)
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.