Skip to main content

Danaos Corporation (NY: DAC )

91.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 67.25 71.80 65.04 71.55 2,715 +3.32(+4.86%)
Apr 29, 2014 65.16 69.71 62.33 68.23 3,211 +1.97(+2.97%)
Apr 28, 2014 65.89 67.49 63.68 66.26 3,322 -1.23(-1.82%)
Apr 25, 2014 68.97 68.97 63.80 67.49 2,854 -1.84(-2.66%)
Apr 24, 2014 70.07 70.69 67.49 69.34 2,568 -2.09(-2.93%)
Apr 23, 2014 71.30 72.53 68.48 71.43 3,277 -1.11(-1.53%)
Apr 22, 2014 74.50 77.08 71.67 72.53 2,211 -3.69(-4.84%)
Apr 21, 2014 75.24 76.22 69.46 76.22 2,588 +0.00(+0.00%)
Apr 17, 2014 75.73 76.22 76.22 76.22 561 +0.00(+0.00%)
Apr 16, 2014 78.19 80.77 76.22 76.22 879 -2.09(-2.67%)
Apr 15, 2014 81.02 82.37 74.50 78.31 1,792 -2.83(-3.48%)
Apr 14, 2014 80.03 81.75 78.68 81.14 776 +1.23(+1.54%)
Apr 11, 2014 80.40 80.40 76.96 79.91 776 -1.84(-2.26%)
Apr 10, 2014 81.02 82.25 77.08 81.75 1,024 +1.35(+1.68%)
Apr 09, 2014 79.91 80.40 78.07 80.40 755 +1.35(+1.71%)
Apr 08, 2014 78.68 80.16 76.84 79.05 2,202 -1.48(-1.83%)
Apr 07, 2014 87.04 88.59 80.16 80.52 5,643 -7.75(-8.77%)
Apr 04, 2014 89.25 89.50 86.18 88.27 3,362 -0.86(-0.97%)
Apr 03, 2014 92.08 92.08 88.27 89.13 1,631 -2.21(-2.42%)
Apr 02, 2014 91.71 92.08 88.64 91.34 2,117 -0.37(-0.40%)
Apr 01, 2014 91.22 92.20 87.53 91.71 1,428 -0.49(-0.53%)
Mar 31, 2014 89.74 92.20 86.18 92.20 3,214 +4.92(+5.63%)
Mar 28, 2014 86.18 87.62 84.72 87.29 880 +0.98(+1.14%)
Mar 27, 2014 84.70 86.67 83.72 86.30 377 +2.70(+3.24%)
Mar 26, 2014 84.95 86.67 83.47 83.60 2,673 -1.84(-2.16%)
Mar 25, 2014 84.21 85.81 83.11 85.44 1,260 +0.86(+1.02%)
Mar 24, 2014 86.06 87.29 83.35 84.58 2,668 -1.48(-1.71%)
Mar 21, 2014 82.12 86.06 82.12 86.06 10,519 +3.07(+3.70%)
Mar 20, 2014 81.39 82.98 80.28 82.98 1,065 +1.11(+1.35%)
Mar 19, 2014 82.74 82.98 80.77 81.88 1,268 -0.49(-0.60%)
Mar 18, 2014 82.49 82.98 80.30 82.37 1,520 -0.74(-0.89%)
Mar 17, 2014 80.89 83.47 80.89 83.11 3,998 +2.21(+2.74%)
Mar 14, 2014 81.88 82.98 78.80 80.89 2,445 -1.97(-2.37%)
Mar 13, 2014 82.86 82.98 78.99 82.86 1,758 +0.37(+0.45%)
Mar 12, 2014 81.63 83.47 78.80 82.49 3,017 +0.98(+1.21%)
Mar 11, 2014 82.74 84.69 81.51 81.51 1,956 -0.37(-0.45%)
Mar 10, 2014 82.37 83.60 80.94 81.88 2,301 +0.86(+1.06%)
Mar 07, 2014 78.56 82.00 77.94 81.02 3,296 +2.46(+3.13%)
Mar 06, 2014 76.96 78.68 75.98 78.56 1,596 +1.60(+2.08%)
Mar 05, 2014 77.01 77.33 76.22 76.96 688 -0.12(-0.16%)
Mar 04, 2014 76.34 77.25 75.61 77.08 882 +1.60(+2.12%)
Mar 03, 2014 75.85 75.85 73.76 75.48 3,164 -0.49(-0.65%)
Feb 28, 2014 76.59 77.70 75.12 75.98 1,864 -0.74(-0.96%)
Feb 27, 2014 77.45 78.43 74.75 76.71 2,461 -1.48(-1.89%)
Feb 26, 2014 78.43 78.80 76.22 78.19 1,818 +0.49(+0.63%)
Feb 25, 2014 78.68 79.17 76.10 77.70 1,787 -0.98(-1.25%)
Feb 24, 2014 77.94 79.42 76.47 78.68 2,305 +1.23(+1.59%)
Feb 21, 2014 76.22 79.42 75.85 77.45 1,343 +0.98(+1.29%)
Feb 20, 2014 79.79 79.79 76.22 76.47 3,034 -2.09(-2.66%)
Feb 19, 2014 81.55 81.68 75.98 78.56 3,195 -4.06(-4.91%)
Feb 18, 2014 84.95 84.95 79.30 82.61 4,157 -2.83(-3.31%)
Feb 14, 2014 82.74 85.44 85.44 85.44 1,756 +1.48(+1.76%)
Feb 13, 2014 82.12 84.09 81.14 83.97 2,841 +0.37(+0.44%)
Feb 12, 2014 83.11 84.83 81.26 83.60 1,690 +0.61(+0.74%)
Feb 11, 2014 78.68 83.60 75.74 82.98 4,605 +8.11(+10.84%)
Feb 10, 2014 78.93 79.79 74.87 74.87 2,850 -4.92(-6.16%)
Feb 07, 2014 78.93 80.03 75.12 79.79 3,567 +0.61(+0.78%)
Feb 06, 2014 81.14 82.37 77.21 79.17 2,725 -2.09(-2.57%)
Feb 05, 2014 80.16 81.39 79.06 81.26 2,450 -0.25(-0.30%)
Feb 04, 2014 77.45 82.25 76.59 81.51 2,377 +3.07(+3.92%)
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.