Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.89 67.79 63.58 67.34 376,594 +2.12(+3.25%)
Jun 29, 2021 67.53 67.96 64.50 65.22 425,464 -2.00(-2.97%)
Jun 28, 2021 69.45 69.50 65.78 67.22 480,455 -1.84(-2.67%)
Jun 25, 2021 67.00 69.71 66.96 69.06 465,341 +2.59(+3.89%)
Jun 24, 2021 65.21 66.79 64.49 66.47 494,330 +2.02(+3.13%)
Jun 23, 2021 66.17 66.50 63.67 64.45 345,853 -1.30(-1.97%)
Jun 22, 2021 64.90 65.99 62.70 65.75 371,018 +1.93(+3.02%)
Jun 21, 2021 63.25 65.27 63.10 63.82 363,742 +0.57(+0.90%)
Jun 18, 2021 61.94 64.15 61.02 63.25 333,204 +0.28(+0.45%)
Jun 17, 2021 64.37 65.72 61.00 62.97 510,113 -2.02(-3.10%)
Jun 16, 2021 62.23 65.75 62.23 64.99 552,604 +2.96(+4.78%)
Jun 15, 2021 63.40 64.30 59.14 62.02 510,679 -0.79(-1.26%)
Jun 14, 2021 66.18 66.58 61.51 62.81 573,866 -2.02(-3.11%)
Jun 11, 2021 63.32 65.36 62.37 64.83 407,300 +2.38(+3.81%)
Jun 10, 2021 60.56 63.59 60.39 62.45 526,724 +3.13(+5.28%)
Jun 09, 2021 59.09 61.25 58.88 59.32 554,340 +0.32(+0.55%)
Jun 08, 2021 59.37 59.70 56.85 59.00 373,480 +0.02(+0.03%)
Jun 07, 2021 55.07 59.18 54.94 58.98 538,789 +4.28(+7.82%)
Jun 04, 2021 54.37 54.99 52.86 54.70 424,466 -0.11(-0.19%)
Jun 03, 2021 56.40 56.60 54.38 54.81 504,896 -2.17(-3.82%)
Jun 02, 2021 57.87 58.31 56.25 56.98 353,554 -0.64(-1.11%)
Jun 01, 2021 57.20 57.81 55.86 57.62 446,533 +1.74(+3.11%)
May 28, 2021 55.46 57.04 54.02 55.89 387,534 +0.53(+0.95%)
May 27, 2021 54.36 55.36 52.34 55.36 367,772 +2.19(+4.12%)
May 26, 2021 52.97 54.89 52.79 53.17 497,759 -0.39(-0.74%)
May 25, 2021 56.28 57.21 52.89 53.56 722,739 -3.20(-5.64%)
May 24, 2021 54.80 56.81 53.97 56.76 553,939 +2.41(+4.43%)
May 21, 2021 54.36 56.49 54.12 54.35 539,557 +0.48(+0.89%)
May 20, 2021 53.49 53.93 50.73 53.87 481,860 +0.68(+1.28%)
May 19, 2021 50.54 54.35 49.65 53.20 879,848 +1.19(+2.29%)
May 18, 2021 52.62 53.52 51.94 52.00 573,992 -0.17(-0.33%)
May 17, 2021 50.79 52.74 50.01 52.18 466,916 +1.58(+3.13%)
May 14, 2021 48.86 50.99 47.99 50.60 497,955 +2.35(+4.87%)
May 13, 2021 48.88 51.75 46.24 48.25 616,439 -0.16(-0.32%)
May 12, 2021 49.26 50.71 47.71 48.40 738,993 -0.76(-1.54%)
May 11, 2021 50.53 53.87 48.52 49.16 1,358,173 -6.29(-11.34%)
May 10, 2021 57.98 57.98 55.07 55.45 623,859 -1.57(-2.76%)
May 07, 2021 55.06 57.28 54.19 57.02 501,045 +1.96(+3.55%)
May 06, 2021 57.05 57.05 51.33 55.07 795,042 -1.83(-3.21%)
May 05, 2021 55.93 59.80 55.41 56.89 895,526 +2.48(+4.56%)
May 04, 2021 53.51 54.55 49.15 54.41 769,144 +0.82(+1.53%)
May 03, 2021 48.20 54.59 47.75 53.60 1,192,986 +6.38(+13.50%)
Apr 30, 2021 46.66 48.53 46.32 47.22 319,732 +0.28(+0.59%)
Apr 29, 2021 48.71 48.71 46.17 46.94 231,729 -0.68(-1.42%)
Apr 28, 2021 45.85 48.12 45.68 47.62 265,659 +1.18(+2.55%)
Apr 27, 2021 46.53 47.62 45.36 46.44 279,163 +0.46(+1.00%)
Apr 26, 2021 45.22 46.61 44.83 45.98 349,120 +1.21(+2.70%)
Apr 23, 2021 44.36 45.66 43.77 44.77 386,645 +1.10(+2.53%)
Apr 22, 2021 44.19 45.23 43.28 43.66 345,548 -0.87(-1.95%)
Apr 21, 2021 42.16 44.58 40.58 44.53 528,043 +2.37(+5.63%)
Apr 20, 2021 46.01 46.21 41.61 42.16 996,560 -3.98(-8.63%)
Apr 19, 2021 46.19 47.70 45.35 46.14 524,367 -0.05(-0.11%)
Apr 16, 2021 45.23 46.44 44.93 46.19 506,904 +1.04(+2.29%)
Apr 15, 2021 46.97 47.08 44.40 45.16 457,549 -1.10(-2.39%)
Apr 14, 2021 44.71 47.53 44.71 46.26 316,505 +1.28(+2.84%)
Apr 13, 2021 47.07 47.16 44.19 44.99 490,370 -2.09(-4.43%)
Apr 12, 2021 48.93 48.93 46.06 47.07 452,507 -1.81(-3.70%)
Apr 09, 2021 49.53 49.75 47.14 48.88 437,692 -0.37(-0.76%)
Apr 08, 2021 46.62 49.84 45.52 49.26 622,863 +2.64(+5.67%)
Apr 07, 2021 45.18 46.80 44.62 46.61 303,179 +0.73(+1.59%)
Apr 06, 2021 46.16 47.38 45.07 45.88 509,235 +0.05(+0.11%)
Apr 05, 2021 45.36 46.63 45.01 45.83 501,676 +1.50(+3.37%)
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.