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 (%)
Oct 31, 2022 52.52 53.51 51.69 52.29 139,361 -0.84(-1.58%)
Oct 28, 2022 52.00 53.18 51.22 53.13 134,003 +1.34(+2.58%)
Oct 27, 2022 54.50 54.69 51.52 51.79 201,676 -2.22(-4.11%)
Oct 26, 2022 55.04 55.75 53.89 54.02 142,050 -0.68(-1.25%)
Oct 25, 2022 54.08 55.32 53.85 54.70 132,155 +0.89(+1.66%)
Oct 24, 2022 53.88 54.07 52.29 53.80 177,264 -0.24(-0.44%)
Oct 21, 2022 52.76 54.16 52.39 54.04 165,220 +1.28(+2.43%)
Oct 20, 2022 52.92 53.79 51.65 52.76 267,436 -0.45(-0.85%)
Oct 19, 2022 54.60 54.60 52.88 53.21 169,364 -1.40(-2.57%)
Oct 18, 2022 53.80 54.93 53.73 54.62 128,743 +0.84(+1.56%)
Oct 17, 2022 54.61 54.76 53.09 53.78 174,519 -0.06(-0.12%)
Oct 14, 2022 53.73 54.06 52.85 53.84 183,992 +0.23(+0.43%)
Oct 13, 2022 50.12 53.70 49.17 53.61 280,584 +2.67(+5.23%)
Oct 12, 2022 50.40 51.13 49.33 50.95 237,287 +0.48(+0.95%)
Oct 11, 2022 49.72 51.02 48.63 50.47 303,932 +0.13(+0.26%)
Oct 10, 2022 52.57 52.74 50.08 50.34 303,244 -2.52(-4.76%)
Oct 07, 2022 52.61 53.14 51.96 52.85 172,645 -0.15(-0.28%)
Oct 06, 2022 53.14 53.89 52.30 53.00 157,291 -0.23(-0.43%)
Oct 05, 2022 53.19 53.79 51.70 53.23 190,596 -1.04(-1.92%)
Oct 04, 2022 53.23 54.68 53.13 54.28 176,908 +2.45(+4.73%)
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.