Skip to main content

Danaos Corporation (NY: DAC )

72.01 -0.52 (-0.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 64.56 65.11 64.35 64.74 76,478 +0.40(+0.62%)
Sep 28, 2023 65.00 65.30 64.32 64.34 72,129 -0.69(-1.07%)
Sep 27, 2023 65.32 65.49 64.21 65.03 98,153 +0.24(+0.38%)
Sep 26, 2023 64.33 65.10 64.29 64.79 69,423 +0.26(+0.41%)
Sep 25, 2023 64.52 64.87 64.42 64.52 73,681 -0.27(-0.42%)
Sep 22, 2023 64.65 65.32 64.25 64.80 68,142 +0.23(+0.36%)
Sep 21, 2023 63.57 64.69 63.12 64.56 145,076 +1.12(+1.77%)
Sep 20, 2023 63.26 64.18 63.21 63.44 133,280 +0.45(+0.71%)
Sep 19, 2023 63.24 64.14 62.89 62.99 99,246 +0.06(+0.09%)
Sep 18, 2023 62.65 63.24 62.22 62.93 97,366 +0.31(+0.50%)
Sep 15, 2023 63.01 63.33 62.36 62.62 88,032 -0.44(-0.70%)
Sep 14, 2023 63.22 63.86 62.94 63.06 83,147 +0.22(+0.36%)
Sep 13, 2023 62.97 63.66 62.59 62.83 86,108 +0.02(+0.03%)
Sep 12, 2023 63.96 64.33 62.49 62.81 109,938 -0.85(-1.34%)
Sep 11, 2023 63.72 64.56 63.57 63.66 68,667 -0.06(-0.09%)
Sep 08, 2023 62.43 64.12 62.36 63.72 91,189 +1.14(+1.83%)
Sep 07, 2023 62.80 63.41 61.95 62.58 82,893 -0.57(-0.90%)
Sep 06, 2023 62.95 64.14 62.36 63.15 123,546 +0.22(+0.34%)
Sep 05, 2023 65.31 65.32 62.15 62.93 202,113 -2.95(-4.48%)
Sep 01, 2023 65.82 66.25 65.54 65.88 54,424 +0.26(+0.40%)
Aug 31, 2023 65.82 66.03 65.09 65.62 58,494 -0.24(-0.37%)
Aug 30, 2023 65.38 66.10 65.38 65.86 51,181 +0.30(+0.46%)
Aug 29, 2023 64.73 65.76 64.73 65.56 50,495 +1.18(+1.84%)
Aug 28, 2023 65.21 65.69 63.99 64.38 62,645 -0.48(-0.74%)
Aug 25, 2023 64.57 65.43 64.24 64.86 81,116 +0.27(+0.42%)
Aug 24, 2023 65.97 66.36 63.97 64.58 129,366 -1.67(-2.52%)
Aug 23, 2023 65.84 66.58 64.79 66.25 136,266 +0.41(+0.62%)
Aug 22, 2023 67.65 67.66 65.84 65.84 137,499 -1.50(-2.22%)
Aug 21, 2023 67.20 67.79 67.03 67.34 102,071 +0.19(+0.29%)
Aug 18, 2023 66.66 67.88 66.13 67.15 72,744 -0.24(-0.36%)
Aug 17, 2023 67.85 68.51 67.12 67.39 62,821 -0.05(-0.07%)
Aug 16, 2023 67.14 68.24 66.95 67.44 185,995 +0.22(+0.33%)
Aug 15, 2023 66.49 67.43 66.49 67.21 61,059 +0.34(+0.51%)
Aug 14, 2023 67.29 67.29 66.05 66.88 62,209 -0.43(-0.63%)
Aug 11, 2023 67.41 68.11 67.01 67.30 48,874 -0.38(-0.56%)
Aug 10, 2023 68.08 68.08 66.98 67.68 84,537 -0.02(-0.03%)
Aug 09, 2023 67.70 68.24 67.01 67.70 112,805 +0.08(+0.11%)
Aug 08, 2023 65.14 68.16 64.72 67.62 184,418 +1.69(+2.57%)
Aug 07, 2023 67.69 67.69 64.53 65.93 223,328 +0.04(+0.06%)
Aug 04, 2023 66.67 67.22 65.63 65.89 114,440 -0.88(-1.32%)
Aug 03, 2023 65.76 66.87 65.76 66.77 100,264 +0.73(+1.11%)
Aug 02, 2023 66.91 66.91 65.04 66.03 132,167 -1.19(-1.77%)
Aug 01, 2023 67.79 67.93 66.21 67.22 59,136 -0.88(-1.29%)
Jul 31, 2023 69.15 69.29 67.86 68.10 94,989 -0.74(-1.08%)
Jul 28, 2023 65.50 68.93 65.44 68.85 159,583 +3.86(+5.94%)
Jul 27, 2023 65.57 66.14 64.88 64.99 108,416 -0.23(-0.36%)
Jul 26, 2023 63.87 65.47 63.87 65.22 98,493 +1.09(+1.70%)
Jul 25, 2023 65.02 65.74 63.89 64.13 92,350 -0.55(-0.85%)
Jul 24, 2023 63.57 65.10 62.93 64.68 125,069 +1.02(+1.59%)
Jul 21, 2023 64.44 64.45 62.97 63.67 135,808 -0.75(-1.17%)
Jul 20, 2023 65.19 65.23 63.54 64.42 82,373 -0.74(-1.14%)
Jul 19, 2023 64.98 65.76 64.31 65.16 106,806 +0.31(+0.48%)
Jul 18, 2023 64.16 65.45 64.07 64.85 95,806 +0.73(+1.13%)
Jul 17, 2023 63.78 64.30 61.94 64.13 164,099 -0.34(-0.53%)
Jul 14, 2023 66.57 66.57 64.16 64.47 123,471 -2.14(-3.21%)
Jul 13, 2023 66.49 66.82 65.15 66.61 94,440 +0.22(+0.34%)
Jul 12, 2023 68.00 68.00 66.26 66.38 53,981 -0.85(-1.27%)
Jul 11, 2023 67.12 68.24 66.83 67.23 133,617 +0.32(+0.48%)
Jul 10, 2023 66.14 67.20 66.10 66.91 123,357 +0.87(+1.32%)
Jul 07, 2023 65.85 66.74 65.50 66.04 122,981 +0.42(+0.63%)
Jul 06, 2023 64.85 65.78 63.89 65.63 107,380 +0.04(+0.06%)
Jul 05, 2023 65.86 66.69 65.14 65.59 110,217 -0.55(-0.83%)
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.