Skip to main content

Danaos Corporation (NY: DAC )

72.24 -0.29 (-0.40%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 73.00 73.32 72.04 73.25 155,049 +0.53(+0.73%)
Dec 28, 2023 73.06 73.55 72.52 72.71 98,888 -0.25(-0.34%)
Dec 27, 2023 73.11 73.49 72.32 72.96 68,233 +0.18(+0.24%)
Dec 26, 2023 72.94 73.34 71.60 72.78 70,863 -0.26(-0.35%)
Dec 22, 2023 72.72 73.96 72.72 73.04 121,579 +0.59(+0.82%)
Dec 21, 2023 71.38 72.49 70.91 72.44 97,147 +1.53(+2.16%)
Dec 20, 2023 70.80 72.30 70.78 70.91 94,021 -0.10(-0.14%)
Dec 19, 2023 69.59 71.20 68.95 71.01 116,120 +1.17(+1.67%)
Dec 18, 2023 71.21 71.96 69.73 69.84 204,005 -0.27(-0.38%)
Dec 15, 2023 67.85 70.59 67.85 70.11 253,965 +2.52(+3.73%)
Dec 14, 2023 67.07 68.42 67.04 67.59 161,957 +0.61(+0.92%)
Dec 13, 2023 66.49 67.32 65.72 66.98 91,136 +0.58(+0.88%)
Dec 12, 2023 66.48 66.96 66.08 66.39 75,481 -0.01(-0.01%)
Dec 11, 2023 67.15 67.60 66.36 66.40 102,455 -0.99(-1.47%)
Dec 08, 2023 67.33 68.69 67.13 67.39 66,007 +0.24(+0.35%)
Dec 07, 2023 68.43 68.63 67.11 67.15 137,594 -1.03(-1.51%)
Dec 06, 2023 68.86 69.39 67.58 68.18 109,315 -0.64(-0.93%)
Dec 05, 2023 70.62 70.81 68.75 68.82 81,841 -1.83(-2.59%)
Dec 04, 2023 70.37 71.11 70.07 70.65 98,553 -0.04(-0.06%)
Dec 01, 2023 69.63 70.69 69.18 70.69 132,120 +1.11(+1.59%)
Nov 30, 2023 68.02 69.78 67.53 69.59 160,908 +1.64(+2.42%)
Nov 29, 2023 68.64 68.97 67.39 67.94 96,851 -0.61(-0.89%)
Nov 28, 2023 68.53 69.11 67.94 68.56 93,509 -0.14(-0.20%)
Nov 27, 2023 68.22 68.98 68.22 68.70 98,191 +0.11(+0.16%)
Nov 24, 2023 68.47 69.24 68.45 68.59 41,386 +0.48(+0.71%)
Nov 22, 2023 67.94 68.28 67.15 68.10 87,815 +0.40(+0.59%)
Nov 21, 2023 67.26 67.84 67.15 67.70 85,542 +0.43(+0.64%)
Nov 20, 2023 67.34 67.68 66.79 67.27 127,119 +0.52(+0.78%)
Nov 17, 2023 67.17 67.41 66.55 66.75 174,615 +1.07(+1.62%)
Nov 16, 2023 67.15 67.39 65.57 65.69 90,684 -1.53(-2.28%)
Nov 15, 2023 65.81 67.87 65.69 67.22 203,490 +1.29(+1.96%)
Nov 14, 2023 64.52 66.24 63.51 65.93 285,327 +4.01(+6.47%)
Nov 13, 2023 61.73 62.14 61.21 61.92 143,977 -0.06(-0.09%)
Nov 10, 2023 62.04 62.32 61.23 61.98 111,218 -0.20(-0.31%)
Nov 09, 2023 61.70 63.20 61.70 62.18 108,841 +0.48(+0.78%)
Nov 08, 2023 63.34 63.54 60.98 61.70 173,162 -1.88(-2.95%)
Nov 07, 2023 63.55 63.98 62.86 63.58 99,196 -0.58(-0.90%)
Nov 06, 2023 64.71 65.17 63.84 64.15 131,353 -0.85(-1.31%)
Nov 03, 2023 65.70 65.96 64.82 65.00 76,591 -0.95(-1.44%)
Nov 02, 2023 64.90 66.22 64.72 65.95 90,852 +1.20(+1.86%)
Nov 01, 2023 64.79 64.90 64.09 64.75 71,475 -0.03(-0.05%)
Oct 31, 2023 65.40 65.92 64.50 64.78 57,962 -0.55(-0.84%)
Oct 30, 2023 64.37 65.43 63.76 65.33 107,510 +1.01(+1.57%)
Oct 27, 2023 64.31 64.92 64.12 64.32 56,864 -0.05(-0.08%)
Oct 26, 2023 64.51 64.82 63.84 64.37 48,134 -0.15(-0.23%)
Oct 25, 2023 64.48 65.18 63.78 64.51 85,222 -0.33(-0.51%)
Oct 24, 2023 64.84 65.29 64.48 64.85 64,752 +0.47(+0.73%)
Oct 23, 2023 63.97 64.95 63.25 64.38 85,176 +0.10(+0.15%)
Oct 20, 2023 64.33 64.83 64.16 64.28 65,541 +0.10(+0.15%)
Oct 19, 2023 64.56 64.76 64.00 64.18 89,832 -0.38(-0.59%)
Oct 18, 2023 64.25 64.65 63.75 64.56 103,627 +0.03(+0.05%)
Oct 17, 2023 64.09 65.26 64.07 64.53 74,482 +0.15(+0.23%)
Oct 16, 2023 64.97 65.28 64.28 64.39 80,565 -0.34(-0.53%)
Oct 13, 2023 65.04 65.66 64.15 64.73 78,131 +0.05(+0.08%)
Oct 12, 2023 65.46 65.46 64.13 64.68 56,675 -0.45(-0.69%)
Oct 11, 2023 65.88 66.03 65.07 65.13 68,062 -0.72(-1.10%)
Oct 10, 2023 65.77 66.48 65.77 65.85 88,501 +0.19(+0.28%)
Oct 09, 2023 64.81 66.23 64.81 65.67 112,861 +0.76(+1.17%)
Oct 06, 2023 64.57 65.05 64.05 64.91 98,755 +0.24(+0.38%)
Oct 05, 2023 63.07 64.93 62.91 64.66 151,399 +1.53(+2.42%)
Oct 04, 2023 63.68 63.68 62.44 63.14 144,486 -0.74(-1.16%)
Oct 03, 2023 63.93 64.15 63.35 63.88 87,206 -0.56(-0.86%)
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.