Skip to main content

Danaos Corporation (NY: DAC )

90.45 +0.31 (+0.34%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.83 17.83 17.83 0 +0.00(+0.00%)
Dec 28, 2017 18.44 19.06 17.21 17.83 6,692 -0.61(-3.33%)
Dec 27, 2017 18.44 19.06 17.33 18.44 2,749 +0.00(+0.00%)
Dec 26, 2017 18.84 19.06 17.83 18.44 4,716 +0.00(+0.00%)
Dec 22, 2017 17.21 18.44 17.21 18.44 1,100 +0.61(+3.45%)
Dec 21, 2017 17.83 18.44 17.21 17.83 3,382 +0.31(+1.75%)
Dec 20, 2017 17.83 18.84 17.21 17.52 1,973 +0.31(+1.79%)
Dec 19, 2017 19.67 19.67 17.21 17.21 6,504 -1.84(-9.68%)
Dec 18, 2017 17.83 19.67 17.83 19.06 8,814 +1.54(+8.77%)
Dec 15, 2017 17.21 17.83 16.60 17.52 2,239 +0.31(+1.79%)
Dec 14, 2017 17.21 17.83 17.21 17.21 7,482 +0.00(+0.00%)
Dec 13, 2017 17.21 18.44 17.21 17.21 2,799 +0.00(+0.00%)
Dec 12, 2017 17.21 17.83 17.21 17.21 1,765 +0.00(+0.00%)
Dec 11, 2017 17.21 17.83 17.21 17.21 1,669 +0.00(+0.00%)
Dec 08, 2017 17.21 17.76 17.21 17.21 3,644 +0.00(+0.00%)
Dec 07, 2017 17.83 17.83 17.21 17.21 3,136 +0.00(+0.00%)
Dec 06, 2017 18.44 19.06 17.21 17.21 6,819 +0.00(+0.00%)
Dec 05, 2017 18.44 18.66 17.21 17.21 10,174 -1.23(-6.67%)
Dec 04, 2017 19.06 19.06 18.44 18.44 1,410 -0.61(-3.23%)
Dec 01, 2017 19.06 19.06 18.44 19.06 5,276 +0.00(+0.00%)
Nov 30, 2017 19.06 19.36 18.44 19.06 7,189 +0.61(+3.33%)
Nov 29, 2017 19.06 19.55 18.75 18.44 7,104 -1.23(-6.25%)
Nov 28, 2017 19.67 19.67 19.06 19.67 6,630 +0.00(+0.00%)
Nov 27, 2017 19.67 20.28 19.06 19.67 8,067 +0.00(+0.00%)
Nov 24, 2017 20.28 20.90 19.67 19.67 2,507 +0.00(+0.00%)
Nov 22, 2017 19.67 20.28 19.67 19.67 7,522 +0.00(+0.00%)
Nov 21, 2017 20.90 21.82 19.67 19.67 9,358 -0.61(-3.03%)
Nov 20, 2017 20.90 20.90 19.67 20.28 3,587 +0.61(+3.13%)
Nov 17, 2017 20.28 20.90 19.67 19.67 4,305 -0.61(-3.03%)
Nov 16, 2017 19.67 21.31 19.67 20.28 9,135 +0.61(+3.13%)
Nov 15, 2017 20.28 20.90 19.67 19.67 5,891 -0.31(-1.54%)
Nov 14, 2017 20.28 20.90 19.67 19.98 4,734 +0.31(+1.56%)
Nov 13, 2017 20.90 21.51 19.67 19.67 10,306 -1.23(-5.88%)
Nov 10, 2017 19.67 22.13 19.67 20.90 7,306 +1.23(+6.25%)
Nov 09, 2017 20.90 22.13 19.67 19.67 8,212 -1.23(-5.88%)
Nov 08, 2017 20.90 21.51 19.67 20.90 13,138 -0.61(-2.86%)
Nov 07, 2017 20.90 23.36 19.36 21.51 60,103 +2.46(+12.90%)
Nov 06, 2017 18.44 20.28 18.44 19.06 9,469 +0.61(+3.33%)
Nov 03, 2017 18.44 20.77 18.44 18.44 15,965 +0.00(+0.00%)
Nov 02, 2017 17.83 19.06 17.83 18.44 5,922 +0.61(+3.45%)
Nov 01, 2017 20.28 20.28 17.83 17.83 5,772 -1.84(-9.38%)
Oct 31, 2017 17.83 20.28 17.83 19.67 9,539 +1.23(+6.67%)
Oct 30, 2017 18.44 19.06 17.83 18.44 12,339 +0.00(+0.00%)
Oct 27, 2017 17.83 18.50 17.83 18.44 3,141 +0.00(+0.00%)
Oct 26, 2017 17.83 19.06 17.83 18.44 1,037 +0.00(+0.00%)
Oct 25, 2017 18.44 19.06 17.83 18.44 3,897 +0.00(+0.00%)
Oct 24, 2017 18.44 18.44 17.83 18.44 3,306 +0.00(+0.00%)
Oct 23, 2017 18.44 18.93 17.83 18.44 7,568 +0.61(+3.45%)
Oct 20, 2017 17.83 18.75 17.83 17.83 2,885 +0.00(+0.00%)
Oct 19, 2017 18.44 19.06 17.83 17.83 3,559 -0.61(-3.33%)
Oct 18, 2017 17.83 19.06 17.21 18.44 11,235 +0.00(+0.00%)
Oct 17, 2017 18.44 19.06 17.83 18.44 6,683 +0.61(+3.45%)
Oct 16, 2017 18.44 18.44 17.83 17.83 1,884 -0.61(-3.33%)
Oct 13, 2017 17.21 18.44 17.21 18.44 3,383 +1.23(+7.14%)
Oct 12, 2017 19.06 19.06 17.21 17.21 13,094 -0.61(-3.45%)
Oct 11, 2017 17.83 18.44 17.83 17.83 5,882 +0.00(+0.00%)
Oct 10, 2017 19.67 19.67 17.52 17.83 9,049 -0.61(-3.33%)
Oct 09, 2017 19.67 20.28 18.44 18.44 6,473 -0.61(-3.23%)
Oct 06, 2017 18.44 19.67 17.83 19.06 3,906 +0.61(+3.33%)
Oct 05, 2017 18.44 19.06 17.83 18.44 8,102 +0.61(+3.45%)
Oct 04, 2017 18.44 18.75 17.83 17.83 6,270 -0.61(-3.33%)
Oct 03, 2017 17.21 18.44 17.21 18.44 4,989 +1.23(+7.14%)
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.