Danaos Corporation (NY: DAC )

71.70 USD -0.09 (-0.13%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 69.60 72.00 68.50 71.79 228,168 -0.31(-0.43%)
Nov 24, 2021 70.57 72.60 68.36 72.10 293,626 +0.63(+0.88%)
Nov 23, 2021 71.75 72.90 69.26 71.47 269,131 -0.58(-0.80%)
Nov 22, 2021 73.08 74.80 70.88 72.05 373,358 -0.57(-0.78%)
Nov 19, 2021 71.57 75.36 71.50 72.62 458,514 +0.59(+0.82%)
Nov 18, 2021 72.50 74.24 71.87 72.03 264,641 -0.18(-0.25%)
Nov 17, 2021 72.81 73.02 71.09 72.21 248,374 +0.40(+0.56%)
Nov 16, 2021 72.66 72.66 70.11 71.81 231,508 -0.52(-0.72%)
Nov 15, 2021 74.59 74.69 71.50 72.33 234,978 -1.61(-2.18%)
Nov 12, 2021 72.56 74.00 71.77 73.94 249,187 +0.96(+1.32%)
Nov 11, 2021 74.09 76.22 72.71 72.98 262,217 -0.48(-0.65%)
Nov 10, 2021 75.66 73.46 396,483 -2.20(-2.91%)
Nov 09, 2021 76.00 76.20 72.55 75.66 468,496 +3.02(+4.16%)
Nov 08, 2021 72.54 74.29 71.85 72.64 462,129 +1.80(+2.54%)
Nov 05, 2021 72.86 72.94 69.13 70.84 402,956 -2.11(-2.89%)
Nov 04, 2021 76.99 76.99 72.00 72.95 346,360 -3.37(-4.42%)
Nov 03, 2021 74.68 76.81 73.22 76.32 211,887 +2.29(+3.09%)
Nov 02, 2021 75.00 75.00 70.81 74.03 393,866 -1.95(-2.57%)
Nov 01, 2021 75.00 77.06 74.60 75.98 274,637 +1.38(+1.85%)
Oct 29, 2021 73.16 74.60 72.59 74.60 182,993 +0.63(+0.85%)
Oct 28, 2021 73.00 74.54 72.01 73.97 323,413 +2.80(+3.93%)
Oct 27, 2021 73.42 74.45 69.69 71.17 242,602 -2.60(-3.52%)
Oct 26, 2021 76.00 73.77 197,591 -2.22(-2.92%)
Oct 25, 2021 73.42 76.64 73.16 75.99 257,549 +2.57(+3.50%)
Oct 22, 2021 75.18 75.18 72.20 73.42 238,447 -1.75(-2.33%)
Oct 21, 2021 78.00 78.30 74.25 75.17 259,791 -2.46(-3.17%)
Oct 20, 2021 77.01 77.99 74.01 77.63 237,112 +1.67(+2.20%)
Oct 19, 2021 74.10 77.15 73.65 75.96 335,638 +2.36(+3.21%)
Oct 18, 2021 70.45 74.26 70.23 73.60 254,646 +3.55(+5.07%)
Oct 15, 2021 70.32 72.14 69.71 70.05 336,087 +0.18(+0.26%)
Oct 14, 2021 72.01 73.00 68.40 69.87 554,789 -1.89(-2.63%)
Oct 13, 2021 73.42 73.63 70.34 71.76 316,650 -1.49(-2.03%)
Oct 12, 2021 71.70 74.50 71.50 73.25 378,676 +2.33(+3.29%)
Oct 11, 2021 71.17 73.66 70.51 70.92 294,933 -1.31(-1.81%)
Oct 08, 2021 74.75 75.35 69.50 72.23 458,838 -1.86(-2.51%)
Oct 07, 2021 75.34 77.82 72.85 74.09 285,749 -0.64(-0.86%)
Oct 06, 2021 71.63 75.65 71.46 74.73 307,961 +1.27(+1.73%)
Oct 05, 2021 72.29 75.49 70.71 73.46 514,827 +2.57(+3.63%)
Oct 04, 2021 81.43 81.43 68.00 70.89 1,523,152 -10.99(-13.42%)
Oct 01, 2021 82.27 83.86 81.22 81.88 212,354 -0.02(-0.02%)
Sep 30, 2021 81.45 82.70 80.00 81.90 253,484 +0.45(+0.55%)
Sep 29, 2021 82.50 82.58 79.50 81.45 232,667 -0.41(-0.50%)
Sep 28, 2021 82.78 83.48 78.39 81.86 344,951 +0.15(+0.18%)
Sep 27, 2021 78.18 83.30 77.90 81.71 707,614 +3.04(+3.86%)
Sep 24, 2021 79.00 80.62 78.50 78.67 161,648 -1.21(-1.51%)
Sep 23, 2021 78.76 81.25 78.11 79.88 243,165 +2.01(+2.58%)
Sep 22, 2021 77.85 79.18 77.04 77.87 244,812 +1.70(+2.23%)
Sep 21, 2021 78.18 78.40 75.80 76.17 252,045 -0.33(-0.43%)
Sep 20, 2021 77.19 78.47 73.27 76.50 685,726 -4.80(-5.90%)
Sep 17, 2021 82.48 83.78 80.30 81.30 187,512 -1.84(-2.21%)
Sep 16, 2021 84.13 85.94 82.60 83.14 191,219 -0.85(-1.01%)
Sep 15, 2021 81.39 84.16 80.97 83.99 219,634 +2.89(+3.56%)
Sep 14, 2021 83.55 84.35 80.21 81.10 305,231 -2.53(-3.03%)
Sep 13, 2021 86.00 86.16 82.23 83.63 295,724 -1.35(-1.59%)
Sep 10, 2021 87.16 87.22 84.61 84.98 274,922 -0.51(-0.60%)
Sep 09, 2021 85.48 88.62 84.74 85.49 362,432 -0.65(-0.75%)
Sep 08, 2021 87.85 88.80 83.63 86.14 256,646 -1.59(-1.81%)
Sep 07, 2021 87.00 89.31 86.47 87.73 284,932 +1.14(+1.32%)
Sep 03, 2021 85.72 87.93 84.58 86.59 209,725 +1.06(+1.24%)
Sep 02, 2021 89.00 89.41 83.66 85.53 343,729 -1.51(-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.