Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.90 64.16 59.33 61.70 476,298 -2.47(-3.85%)
Nov 29, 2021 65.40 65.74 62.61 64.17 318,160 -0.31(-0.49%)
Nov 26, 2021 62.52 64.67 61.53 64.48 254,019 -0.28(-0.43%)
Nov 24, 2021 63.39 65.21 61.40 64.76 326,893 +0.57(+0.88%)
Nov 23, 2021 64.45 65.48 62.21 64.20 299,623 -0.52(-0.81%)
Nov 22, 2021 65.64 67.19 63.67 64.72 415,659 -0.51(-0.78%)
Nov 19, 2021 64.29 67.69 64.22 65.23 510,463 +0.53(+0.82%)
Nov 18, 2021 65.12 66.68 64.56 64.70 294,624 +0.29(+0.45%)
Nov 17, 2021 64.95 65.13 63.41 64.41 278,442 +0.36(+0.56%)
Nov 16, 2021 64.81 64.81 62.54 64.06 259,534 -0.46(-0.72%)
Nov 15, 2021 66.54 66.62 63.78 64.52 263,424 -1.44(-2.18%)
Nov 12, 2021 64.72 66.01 64.02 65.96 279,354 +0.86(+1.32%)
Nov 11, 2021 66.09 67.99 64.86 65.10 293,961 -0.43(-0.65%)
Nov 10, 2021 67.49 65.53 444,482 -1.96(-2.91%)
Nov 09, 2021 67.79 67.97 64.72 67.49 525,213 +2.69(+4.16%)
Nov 08, 2021 64.71 66.27 64.09 64.80 518,075 +1.61(+2.54%)
Nov 05, 2021 64.99 65.06 61.66 63.19 451,738 -1.88(-2.89%)
Nov 04, 2021 68.68 68.68 64.22 65.07 388,291 -3.01(-4.42%)
Nov 03, 2021 66.62 68.52 65.31 68.08 237,538 +2.04(+3.09%)
Nov 02, 2021 66.90 66.90 63.16 66.04 441,548 -1.74(-2.57%)
Nov 01, 2021 66.90 68.73 66.54 67.78 307,885 +1.23(+1.85%)
Oct 29, 2021 65.26 66.54 64.75 66.54 205,146 +0.56(+0.85%)
Oct 28, 2021 65.12 66.49 64.23 65.98 362,566 +2.50(+3.93%)
Oct 27, 2021 65.49 66.41 62.16 63.48 271,971 -2.32(-3.52%)
Oct 26, 2021 67.79 65.80 221,511 -1.98(-2.92%)
Oct 25, 2021 65.49 68.37 65.26 67.78 288,728 +2.29(+3.50%)
Oct 22, 2021 67.06 67.06 64.40 65.49 267,313 -1.56(-2.33%)
Oct 21, 2021 69.58 69.84 66.23 67.05 291,241 -2.19(-3.17%)
Oct 20, 2021 68.69 69.57 66.02 69.25 265,817 +1.49(+2.20%)
Oct 19, 2021 66.10 68.82 65.70 67.76 376,271 +2.11(+3.21%)
Oct 18, 2021 62.84 66.24 62.65 65.65 285,473 +3.17(+5.07%)
Oct 15, 2021 62.73 64.35 62.19 62.49 376,774 +0.16(+0.26%)
Oct 14, 2021 64.23 65.12 61.01 62.32 621,952 -1.69(-2.63%)
Oct 13, 2021 65.49 65.68 62.74 64.01 354,984 -1.33(-2.03%)
Oct 12, 2021 63.96 66.45 63.78 65.34 424,519 +2.08(+3.29%)
Oct 11, 2021 63.48 65.71 62.90 63.26 330,638 -1.17(-1.81%)
Oct 08, 2021 66.68 67.21 61.99 64.43 514,385 -1.66(-2.51%)
Oct 07, 2021 67.20 69.42 64.98 66.09 320,342 -0.57(-0.86%)
Oct 06, 2021 63.89 67.49 63.74 66.66 345,243 +1.13(+1.73%)
Oct 05, 2021 64.48 67.34 63.07 65.53 577,153 +2.29(+3.63%)
Oct 04, 2021 72.64 72.64 60.66 63.23 1,707,547 -9.80(-13.42%)
Oct 01, 2021 73.39 74.80 72.45 73.04 238,062 -0.02(-0.02%)
Sep 30, 2021 72.65 73.77 71.36 73.06 284,171 +0.40(+0.55%)
Sep 29, 2021 73.59 73.66 70.91 72.65 260,834 -0.37(-0.50%)
Sep 28, 2021 73.84 74.47 69.93 73.02 386,711 +0.13(+0.18%)
Sep 27, 2021 69.74 74.30 69.49 72.89 793,279 +2.71(+3.86%)
Sep 24, 2021 70.47 71.91 70.02 70.17 181,217 -1.08(-1.51%)
Sep 23, 2021 70.25 72.48 69.67 71.25 272,619 +1.79(+2.58%)
Sep 22, 2021 69.44 70.63 68.72 69.46 274,449 +1.52(+2.23%)
Sep 21, 2021 69.74 69.93 67.61 67.94 282,558 -0.29(-0.43%)
Sep 20, 2021 68.85 70.00 65.36 68.24 768,741 -4.28(-5.90%)
Sep 17, 2021 73.57 74.73 71.63 72.52 210,212 -1.64(-2.21%)
Sep 16, 2021 75.04 76.66 73.68 74.16 214,368 -0.76(-1.01%)
Sep 15, 2021 72.60 75.07 72.23 74.92 246,223 +2.58(+3.56%)
Sep 14, 2021 74.53 75.24 71.55 72.34 342,182 -2.26(-3.03%)
Sep 13, 2021 76.71 76.86 73.35 74.60 331,524 -1.20(-1.59%)
Sep 10, 2021 77.75 77.80 75.47 75.80 308,204 -0.45(-0.60%)
Sep 09, 2021 76.25 79.05 75.59 76.26 406,308 -0.58(-0.75%)
Sep 08, 2021 78.36 79.21 74.60 76.84 287,716 -1.42(-1.81%)
Sep 07, 2021 77.61 79.67 77.13 78.26 319,426 +1.02(+1.32%)
Sep 03, 2021 76.46 78.44 75.45 77.24 235,114 +0.95(+1.24%)
Sep 02, 2021 79.39 79.76 74.63 76.29 385,341 -1.35(-1.73%)
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.