Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.86 64.12 59.29 61.66 476,591 -2.47(-3.85%)
Nov 29, 2021 65.36 65.70 62.57 64.13 318,356 -0.31(-0.49%)
Nov 26, 2021 62.48 64.63 61.49 64.44 254,175 -0.28(-0.43%)
Nov 24, 2021 63.35 65.17 61.37 64.72 327,094 +0.57(+0.88%)
Nov 23, 2021 64.41 65.44 62.17 64.16 299,807 -0.52(-0.80%)
Nov 22, 2021 65.60 67.15 63.63 64.68 415,915 -0.51(-0.78%)
Nov 19, 2021 64.25 67.65 64.18 65.19 510,777 +0.53(+0.82%)
Nov 18, 2021 65.08 66.64 64.52 64.66 294,805 +0.29(+0.45%)
Nov 17, 2021 64.91 65.09 63.37 64.37 278,613 +0.36(+0.56%)
Nov 16, 2021 64.77 64.77 62.50 64.02 259,694 -0.46(-0.72%)
Nov 15, 2021 66.49 66.58 63.74 64.48 263,587 -1.44(-2.18%)
Nov 12, 2021 64.68 65.97 63.98 65.91 279,525 +0.86(+1.32%)
Nov 11, 2021 66.05 67.95 64.82 65.06 294,142 -0.43(-0.65%)
Nov 10, 2021 67.45 65.49 444,755 -1.96(-2.91%)
Nov 09, 2021 67.75 67.93 64.68 67.45 525,536 +2.69(+4.16%)
Nov 08, 2021 64.67 66.23 64.05 64.76 518,394 +1.60(+2.54%)
Nov 05, 2021 64.95 65.02 61.63 63.15 452,016 -1.88(-2.89%)
Nov 04, 2021 68.63 68.63 64.19 65.03 388,529 -3.00(-4.42%)
Nov 03, 2021 66.57 68.47 65.27 68.04 237,684 +2.04(+3.09%)
Nov 02, 2021 66.86 66.86 63.12 66.00 441,819 -1.74(-2.57%)
Nov 01, 2021 66.86 68.69 66.50 67.73 308,074 +1.23(+1.85%)
Oct 29, 2021 65.22 66.50 64.71 66.50 205,272 +0.56(+0.85%)
Oct 28, 2021 65.08 66.45 64.19 65.94 362,789 +2.50(+3.93%)
Oct 27, 2021 65.45 66.37 62.13 63.45 272,139 -2.32(-3.52%)
Oct 26, 2021 67.75 65.76 221,648 -1.98(-2.92%)
Oct 25, 2021 65.45 68.33 65.22 67.74 288,906 +2.29(+3.50%)
Oct 22, 2021 67.02 67.02 64.36 65.45 267,478 -1.56(-2.33%)
Oct 21, 2021 69.53 69.80 66.19 67.01 291,421 -2.19(-3.17%)
Oct 20, 2021 68.65 69.53 65.98 69.20 265,980 +1.49(+2.20%)
Oct 19, 2021 66.06 68.78 65.66 67.72 376,502 +2.10(+3.21%)
Oct 18, 2021 62.80 66.20 62.61 65.61 285,649 +3.16(+5.07%)
Oct 15, 2021 62.69 64.31 62.15 62.45 377,006 +0.16(+0.26%)
Oct 14, 2021 64.19 65.08 60.98 62.29 622,335 -1.68(-2.63%)
Oct 13, 2021 65.45 65.64 62.71 63.97 355,202 -1.33(-2.03%)
Oct 12, 2021 63.92 66.41 63.74 65.30 424,780 +2.08(+3.29%)
Oct 11, 2021 63.45 65.67 62.86 63.22 330,841 -1.17(-1.81%)
Oct 08, 2021 66.64 67.17 61.96 64.39 514,702 -1.66(-2.51%)
Oct 07, 2021 67.16 69.37 64.94 66.05 320,539 -0.57(-0.86%)
Oct 06, 2021 63.86 67.44 63.70 66.62 345,455 +1.13(+1.73%)
Oct 05, 2021 64.44 67.30 63.04 65.49 577,508 +2.29(+3.63%)
Oct 04, 2021 72.59 72.59 60.62 63.20 1,708,598 -9.80(-13.42%)
Oct 01, 2021 73.34 74.76 72.40 72.99 238,208 -0.02(-0.02%)
Sep 30, 2021 72.61 73.72 71.32 73.01 284,346 +0.40(+0.55%)
Sep 29, 2021 73.55 73.61 70.87 72.61 260,994 -0.37(-0.50%)
Sep 28, 2021 73.80 74.42 69.89 72.98 386,949 +0.13(+0.18%)
Sep 27, 2021 69.69 74.26 69.44 72.84 793,767 +2.71(+3.86%)
Sep 24, 2021 70.43 71.87 69.98 70.13 181,328 -1.08(-1.51%)
Sep 23, 2021 70.21 72.43 69.63 71.21 272,787 +1.79(+2.58%)
Sep 22, 2021 69.40 70.59 68.68 69.42 274,618 +1.52(+2.23%)
Sep 21, 2021 69.69 69.89 67.57 67.90 282,731 -0.29(-0.43%)
Sep 20, 2021 68.81 69.95 65.32 68.20 769,214 -4.28(-5.90%)
Sep 17, 2021 73.53 74.69 71.58 72.48 210,341 -1.64(-2.21%)
Sep 16, 2021 75.00 76.61 73.63 74.12 214,500 -0.76(-1.01%)
Sep 15, 2021 72.56 75.02 72.18 74.87 246,374 +2.58(+3.56%)
Sep 14, 2021 74.48 75.19 71.50 72.30 342,393 -2.26(-3.03%)
Sep 13, 2021 76.67 76.81 73.31 74.55 331,728 -1.20(-1.59%)
Sep 10, 2021 77.70 77.75 75.43 75.76 308,394 -0.45(-0.60%)
Sep 09, 2021 76.20 79.00 75.54 76.21 406,558 -0.58(-0.75%)
Sep 08, 2021 78.31 79.16 74.55 76.79 287,893 -1.42(-1.81%)
Sep 07, 2021 77.56 79.62 77.08 78.21 319,622 +1.02(+1.32%)
Sep 03, 2021 76.42 78.39 75.40 77.19 235,259 +0.95(+1.24%)
Sep 02, 2021 79.34 79.71 74.58 76.25 385,578 -1.35(-1.73%)
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.