Skip to main content

Danaos Corporation (NY: DAC )

60.99 +1.38 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 60.33 61.86 60.33 60.99 219,327 +1.38(+2.32%)
Jun 01, 2023 58.50 59.64 58.50 59.61 184,772 +1.28(+2.19%)
May 31, 2023 60.68 60.99 58.32 58.33 164,261 -2.78(-4.55%)
May 30, 2023 58.17 61.88 57.75 61.11 253,869 +2.91(+5.00%)
May 26, 2023 59.00 59.73 58.10 58.20 85,023 -0.60(-1.02%)
May 25, 2023 58.41 59.19 57.89 58.80 102,516 -0.12(-0.20%)
May 24, 2023 58.95 59.73 57.87 58.92 129,855 -0.33(-0.55%)
May 23, 2023 58.85 60.21 58.85 59.25 187,853 +0.39(+0.65%)
May 22, 2023 60.94 61.50 58.19 58.86 171,618 -2.03(-3.34%)
May 19, 2023 62.13 62.13 60.81 60.89 133,055 -0.63(-1.03%)
May 18, 2023 61.22 61.80 60.73 61.53 109,891 +0.38(+0.61%)
May 17, 2023 61.44 62.64 60.13 61.15 188,868 +0.23(+0.37%)
May 16, 2023 59.74 63.30 59.54 60.92 617,575 +2.67(+4.58%)
May 15, 2023 56.15 58.67 55.65 58.26 213,960 +2.39(+4.28%)
May 12, 2023 56.37 56.47 55.35 55.87 124,321 -0.08(-0.14%)
May 11, 2023 55.64 56.45 55.37 55.95 130,296 -0.02(-0.04%)
May 10, 2023 56.79 56.79 55.01 55.97 83,046 -0.30(-0.53%)
May 09, 2023 55.99 56.54 55.37 56.26 89,312 +0.06(+0.11%)
May 08, 2023 56.10 56.49 55.76 56.20 71,124 +0.40(+0.73%)
May 05, 2023 53.78 56.20 53.78 55.80 153,121 +2.02(+3.76%)
May 04, 2023 54.15 54.51 53.21 53.78 166,142 -0.95(-1.73%)
May 03, 2023 55.51 55.61 54.56 54.72 132,181 -0.79(-1.42%)
May 02, 2023 55.88 55.88 54.01 55.51 149,138 -0.66(-1.18%)
May 01, 2023 57.20 57.20 55.57 56.17 94,182 -1.03(-1.80%)
Apr 28, 2023 56.39 57.54 56.32 57.20 84,162 +0.58(+1.03%)
Apr 27, 2023 57.22 57.59 56.62 56.62 106,974 -0.32(-0.56%)
Apr 26, 2023 56.97 57.48 55.89 56.94 151,986 +0.17(+0.30%)
Apr 25, 2023 57.24 57.45 56.51 56.77 140,363 -1.07(-1.84%)
Apr 24, 2023 56.54 58.08 56.48 57.83 159,431 +1.49(+2.65%)
Apr 21, 2023 57.97 58.03 56.27 56.34 111,609 -1.74(-2.99%)
Apr 20, 2023 59.29 59.62 57.75 58.08 86,690 -1.50(-2.52%)
Apr 19, 2023 59.36 59.78 58.68 59.58 175,400 -0.25(-0.41%)
Apr 18, 2023 59.49 59.88 58.06 59.83 140,283 +0.16(+0.26%)
Apr 17, 2023 59.09 59.69 58.41 59.67 166,980 +1.14(+1.94%)
Apr 14, 2023 58.55 58.75 57.95 58.53 91,552 +0.35(+0.59%)
Apr 13, 2023 57.13 58.56 57.01 58.19 175,454 +1.69(+2.99%)
Apr 12, 2023 56.63 56.91 56.30 56.50 91,195 +0.39(+0.70%)
Apr 11, 2023 54.95 56.51 54.95 56.11 122,814 +1.22(+2.23%)
Apr 10, 2023 53.74 55.38 53.74 54.88 122,182 +1.24(+2.32%)
Apr 06, 2023 54.42 54.67 53.27 53.64 149,319 -0.67(-1.24%)
Apr 05, 2023 53.32 54.38 52.20 54.31 169,670 +0.65(+1.21%)
Apr 04, 2023 54.79 55.41 53.48 53.66 116,070 -0.75(-1.38%)
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.