Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.071 6.567 6.071 6.384 390,573 +0.23(+3.67%)
Sep 29, 2020 5.880 6.463 5.880 6.158 269,218 +0.32(+5.51%)
Sep 28, 2020 5.445 5.897 5.401 5.836 233,001 +0.50(+9.46%)
Sep 25, 2020 5.236 5.367 5.167 5.332 59,554 +0.09(+1.66%)
Sep 24, 2020 5.288 5.436 5.036 5.245 119,770 -0.07(-1.31%)
Sep 23, 2020 5.445 5.593 5.262 5.314 161,498 -0.12(-2.24%)
Sep 22, 2020 5.436 5.654 5.401 5.436 130,916 -0.02(-0.32%)
Sep 21, 2020 6.141 6.141 5.306 5.454 510,373 -0.68(-11.06%)
Sep 18, 2020 5.958 6.254 5.662 6.132 240,173 +0.23(+3.83%)
Sep 17, 2020 5.758 5.958 5.584 5.906 114,019 +0.14(+2.41%)
Sep 16, 2020 5.288 5.915 5.158 5.767 362,043 +0.53(+10.13%)
Sep 15, 2020 5.045 5.280 5.023 5.236 190,887 +0.26(+5.24%)
Sep 14, 2020 4.619 5.053 4.597 4.975 388,097 +0.45(+10.00%)
Sep 11, 2020 4.332 4.558 4.288 4.523 212,235 +0.19(+4.42%)
Sep 10, 2020 4.149 4.358 4.149 4.332 98,813 +0.18(+4.40%)
Sep 09, 2020 4.227 4.227 4.041 4.149 50,078 -0.01(-0.21%)
Sep 08, 2020 4.149 4.262 4.045 4.158 85,051 +0.03(+0.84%)
Sep 04, 2020 4.001 4.210 3.979 4.123 137,504 +0.11(+2.82%)
Sep 03, 2020 4.062 4.114 3.923 4.010 103,259 -0.07(-1.71%)
Sep 02, 2020 4.218 4.218 3.949 4.079 228,638 -0.10(-2.49%)
Sep 01, 2020 4.349 4.349 4.105 4.184 195,825 -0.21(-4.75%)
Aug 31, 2020 4.349 4.592 4.339 4.392 140,150 -0.04(-0.98%)
Aug 28, 2020 4.305 4.601 4.245 4.436 196,714 +0.14(+3.24%)
Aug 27, 2020 4.349 4.453 4.192 4.297 218,679 -0.07(-1.59%)
Aug 26, 2020 4.584 4.584 4.332 4.366 133,448 -0.20(-4.38%)
Aug 25, 2020 4.479 4.597 4.358 4.566 144,444 +0.14(+3.14%)
Aug 24, 2020 4.506 4.541 4.192 4.427 400,228 -0.08(-1.74%)
Aug 21, 2020 4.497 4.680 4.445 4.506 203,842 -0.01(-0.19%)
Aug 20, 2020 4.610 4.653 4.436 4.514 155,392 -0.13(-2.81%)
Aug 19, 2020 4.740 4.827 4.558 4.645 224,555 -0.07(-1.48%)
Aug 18, 2020 4.914 4.914 4.619 4.714 243,047 -0.16(-3.21%)
Aug 17, 2020 4.871 4.958 4.674 4.871 387,940 +0.08(+1.63%)
Aug 14, 2020 4.610 4.862 4.575 4.793 197,174 +0.19(+4.16%)
Aug 13, 2020 4.697 4.862 4.493 4.601 185,781 -0.17(-3.47%)
Aug 12, 2020 4.610 4.766 4.526 4.766 204,745 +0.30(+6.61%)
Aug 11, 2020 4.453 4.740 4.366 4.471 262,229 +0.03(+0.78%)
Aug 10, 2020 4.175 4.523 4.088 4.436 419,412 +0.36(+8.74%)
Aug 07, 2020 3.697 4.210 3.697 4.079 282,712 +0.36(+9.58%)
Aug 06, 2020 3.697 3.775 3.566 3.723 179,791 -0.03(-0.93%)
Aug 05, 2020 3.975 4.027 3.523 3.757 387,265 -0.25(-6.29%)
Aug 04, 2020 3.810 4.218 3.401 4.010 1,507,338 +0.85(+27.00%)
Aug 03, 2020 3.044 3.183 3.018 3.157 434,826 +0.11(+3.71%)
Jul 31, 2020 3.044 3.044 2.957 3.044 91,631 -0.02(-0.57%)
Jul 30, 2020 3.044 3.070 2.940 3.062 130,765 -0.03(-1.12%)
Jul 29, 2020 3.044 3.149 3.044 3.096 95,696 -0.03(-1.11%)
Jul 28, 2020 3.044 3.226 3.027 3.131 102,910 +0.00(+0.00%)
Jul 27, 2020 3.088 3.290 3.079 3.131 105,395 +0.09(+2.86%)
Jul 24, 2020 2.957 3.114 2.957 3.044 84,733 +0.02(+0.57%)
Jul 23, 2020 3.018 3.210 3.001 3.027 153,666 +0.04(+1.46%)
Jul 22, 2020 2.992 3.140 2.940 2.983 137,598 +0.02(+0.59%)
Jul 21, 2020 3.001 3.088 2.966 2.966 49,178 +0.03(+0.89%)
Jul 20, 2020 2.992 2.996 2.940 2.940 29,754 -0.03(-0.88%)
Jul 17, 2020 3.009 3.079 2.940 2.966 51,621 -0.03(-0.87%)
Jul 16, 2020 3.009 3.079 2.983 2.992 45,577 -0.02(-0.58%)
Jul 15, 2020 3.114 3.123 3.001 3.009 41,178 +0.01(+0.29%)
Jul 14, 2020 3.037 3.037 2.940 3.001 61,475 -0.02(-0.58%)
Jul 13, 2020 3.053 3.083 3.001 3.018 62,834 -0.05(-1.70%)
Jul 10, 2020 3.053 3.225 3.049 3.070 63,118 +0.03(+0.86%)
Jul 09, 2020 3.096 3.096 2.896 3.044 87,346 -0.04(-1.41%)
Jul 08, 2020 3.157 3.183 3.044 3.088 59,063 -0.03(-1.11%)
Jul 07, 2020 3.175 3.183 3.070 3.123 102,391 -0.04(-1.37%)
Jul 06, 2020 3.262 3.325 3.149 3.166 49,825 -0.02(-0.55%)
Jul 02, 2020 3.262 3.383 3.140 3.183 24,028 +0.01(+0.27%)
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.