Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.69 76.80 73.39 74.20 399,566 -2.19(-2.87%)
May 27, 2022 75.75 77.29 74.12 76.40 343,151 +0.91(+1.21%)
May 26, 2022 74.74 75.74 73.98 75.48 292,394 +1.61(+2.18%)
May 25, 2022 73.71 74.45 71.73 73.88 389,215 -0.28(-0.38%)
May 24, 2022 74.35 74.84 72.47 74.16 322,584 -0.77(-1.03%)
May 23, 2022 74.10 76.09 73.01 74.92 409,155 +1.05(+1.42%)
May 20, 2022 72.40 74.15 70.77 73.88 574,834 +2.67(+3.75%)
May 19, 2022 66.65 72.73 65.71 71.21 464,518 +3.78(+5.61%)
May 18, 2022 72.48 72.48 67.02 67.42 699,827 -3.99(-5.59%)
May 17, 2022 75.39 76.79 70.08 71.41 860,647 -2.48(-3.36%)
May 16, 2022 72.40 74.86 72.40 73.89 753,066 +1.66(+2.29%)
May 13, 2022 70.94 73.78 70.91 72.24 355,836 +2.23(+3.18%)
May 12, 2022 69.82 70.37 66.34 70.01 703,063 -1.27(-1.78%)
May 11, 2022 72.79 74.54 70.44 71.28 383,996 -2.07(-2.83%)
May 10, 2022 72.88 74.92 71.22 73.35 319,573 +1.43(+1.99%)
May 09, 2022 74.35 74.64 69.73 71.92 554,238 -4.64(-6.06%)
May 06, 2022 78.07 78.07 74.78 76.56 318,156 -1.89(-2.41%)
May 05, 2022 79.21 80.46 75.74 78.45 318,703 -1.19(-1.49%)
May 04, 2022 78.04 79.88 76.20 79.64 311,916 +2.61(+3.38%)
May 03, 2022 74.21 78.26 74.21 77.03 488,088 +2.70(+3.63%)
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.