Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.89 15.51 14.89 14.89 5,892 -0.62(-4.00%)
Sep 27, 2018 15.51 16.13 14.89 15.51 12,783 +0.00(+0.00%)
Sep 26, 2018 19.23 19.23 14.89 15.51 72,174 -3.72(-19.36%)
Sep 25, 2018 19.23 19.85 18.11 19.23 27,871 -1.24(-6.06%)
Sep 24, 2018 19.85 20.47 18.61 20.47 13,587 +1.24(+6.45%)
Sep 21, 2018 19.23 19.85 18.61 19.23 14,816 -0.62(-3.12%)
Sep 20, 2018 19.85 19.85 19.23 19.85 2,330 +0.62(+3.23%)
Sep 19, 2018 19.23 19.85 17.99 19.23 5,363 +0.00(+0.00%)
Sep 18, 2018 19.23 19.23 18.61 19.23 1,176 +0.62(+3.33%)
Sep 17, 2018 18.61 19.23 17.99 18.61 1,292 +0.00(+0.00%)
Sep 14, 2018 19.23 19.85 17.99 18.61 7,158 -0.62(-3.23%)
Sep 13, 2018 19.85 19.85 18.92 19.23 5,139 -0.62(-3.12%)
Sep 12, 2018 19.85 19.91 19.23 19.85 1,568 +0.00(+0.00%)
Sep 11, 2018 19.23 20.47 19.23 19.85 2,750 +0.62(+3.23%)
Sep 10, 2018 19.23 20.47 19.23 19.23 4,398 -0.62(-3.12%)
Sep 07, 2018 19.85 19.85 19.23 19.85 1,902 +0.00(+0.00%)
Sep 06, 2018 20.47 20.47 19.85 19.85 5,228 -0.62(-3.03%)
Sep 05, 2018 19.23 20.47 19.23 20.47 11,075 +0.62(+3.13%)
Sep 04, 2018 20.47 20.47 19.23 19.85 8,942 -0.62(-3.03%)
Aug 31, 2018 20.47 20.47 20.47 0 -0.62(-2.94%)
Aug 30, 2018 20.47 21.09 19.85 21.09 7,530 +1.24(+6.25%)
Aug 29, 2018 19.85 20.47 19.23 19.85 3,215 +0.62(+3.23%)
Aug 28, 2018 19.23 19.85 19.23 19.23 1,921 -0.62(-3.12%)
Aug 27, 2018 19.23 19.85 18.61 19.85 5,267 +0.62(+3.23%)
Aug 24, 2018 18.61 19.23 18.61 19.23 1,805 +0.62(+3.33%)
Aug 23, 2018 18.61 19.23 17.99 18.61 4,449 -0.62(-3.23%)
Aug 22, 2018 19.23 19.23 18.61 19.23 1,556 +0.00(+0.00%)
Aug 21, 2018 18.61 19.23 17.99 19.23 4,549 +0.62(+3.33%)
Aug 20, 2018 19.23 19.63 17.99 18.61 11,736 -0.62(-3.23%)
Aug 17, 2018 19.23 19.23 18.61 19.23 2,966 +0.62(+3.33%)
Aug 16, 2018 17.99 19.23 17.99 18.61 4,135 +0.00(+0.00%)
Aug 15, 2018 18.61 19.23 17.99 18.61 3,573 +0.00(+0.00%)
Aug 14, 2018 19.23 19.85 18.61 18.61 7,980 -0.62(-3.23%)
Aug 13, 2018 20.47 20.70 19.23 19.23 13,829 -1.86(-8.82%)
Aug 10, 2018 19.85 21.09 19.85 21.09 4,191 +1.24(+6.25%)
Aug 09, 2018 19.85 20.47 19.85 19.85 1,973 -0.62(-3.03%)
Aug 08, 2018 19.85 20.47 19.85 20.47 3,428 +0.62(+3.13%)
Aug 07, 2018 20.47 20.97 19.85 19.85 2,325 -0.62(-3.03%)
Aug 06, 2018 21.09 21.09 19.85 20.47 7,239 -0.62(-2.94%)
Aug 03, 2018 19.85 21.71 19.23 21.09 8,705 +1.24(+6.25%)
Aug 02, 2018 19.85 20.47 19.23 19.85 5,724 -0.56(-2.74%)
Aug 01, 2018 20.47 20.47 19.23 20.41 7,521 -0.06(-0.30%)
Jul 31, 2018 19.85 20.47 19.23 20.47 3,637 +1.24(+6.45%)
Jul 30, 2018 19.85 20.47 19.23 19.23 18,526 -0.62(-3.12%)
Jul 27, 2018 21.09 21.09 19.85 19.85 11,228 -1.24(-5.88%)
Jul 26, 2018 21.09 21.71 21.09 21.09 7,421 +0.00(+0.00%)
Jul 25, 2018 21.09 21.71 20.47 21.09 6,784 +0.00(+0.00%)
Jul 24, 2018 21.71 22.33 21.09 21.09 6,809 -0.62(-2.86%)
Jul 23, 2018 20.47 21.71 19.85 21.71 21,104 +0.62(+2.94%)
Jul 20, 2018 21.09 21.71 20.47 21.09 6,724 -0.62(-2.86%)
Jul 19, 2018 20.47 22.33 20.47 21.71 10,051 +0.62(+2.94%)
Jul 18, 2018 21.71 22.33 20.47 21.09 11,719 -1.24(-5.56%)
Jul 17, 2018 21.71 22.33 20.47 22.33 13,076 +0.62(+2.86%)
Jul 16, 2018 24.81 26.67 21.71 21.71 41,818 -3.41(-13.58%)
Jul 13, 2018 27.91 28.53 24.81 25.12 15,564 -3.41(-11.96%)
Jul 12, 2018 27.91 28.53 27.29 28.53 8,958 +0.62(+2.22%)
Jul 11, 2018 27.91 28.53 27.29 27.91 16,202 -1.86(-6.25%)
Jul 10, 2018 29.77 30.39 26.05 29.77 25,154 -1.24(-4.00%)
Jul 09, 2018 30.39 31.01 29.77 31.01 20,936 +1.24(+4.17%)
Jul 06, 2018 30.39 30.39 25.43 29.77 44,656 +0.00(+0.00%)
Jul 05, 2018 27.91 30.89 26.67 29.77 25,926 +1.86(+6.67%)
Jul 03, 2018 27.91 27.91 27.91 0 +0.62(+2.27%)
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.