Skip to main content

Danaos Corporation (NY: DAC )

59.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 57.42 59.35 57.18 59.34 202,407 +2.10(+3.67%)
Jan 26, 2023 57.79 57.79 55.30 57.24 134,412 +0.00(+0.00%)
Jan 25, 2023 57.76 57.76 55.71 57.24 113,959 -0.71(-1.23%)
Jan 24, 2023 57.86 58.47 57.00 57.95 101,706 +0.27(+0.47%)
Jan 23, 2023 57.31 58.43 56.40 57.68 147,136 +0.59(+1.03%)
Jan 20, 2023 56.99 57.38 56.09 57.09 143,918 +0.66(+1.17%)
Jan 19, 2023 56.34 56.81 55.69 56.43 102,360 -0.12(-0.21%)
Jan 18, 2023 56.12 58.11 56.12 56.55 180,435 +0.76(+1.36%)
Jan 17, 2023 55.00 56.28 54.78 55.79 117,330 +0.76(+1.38%)
Jan 13, 2023 55.40 55.40 54.71 55.03 91,375 -0.35(-0.63%)
Jan 12, 2023 54.41 55.54 53.80 55.38 92,721 +1.12(+2.06%)
Jan 11, 2023 55.90 56.05 53.78 54.26 141,892 -1.33(-2.39%)
Jan 10, 2023 54.49 55.86 54.34 55.59 115,706 +1.31(+2.41%)
Jan 09, 2023 54.92 56.09 54.05 54.28 148,652 -0.32(-0.59%)
Jan 06, 2023 53.95 54.79 53.25 54.60 129,472 +1.32(+2.48%)
Jan 05, 2023 52.90 53.45 51.98 53.28 92,087 +0.21(+0.40%)
Jan 04, 2023 53.37 53.83 52.81 53.07 133,680 -0.46(-0.86%)
Jan 03, 2023 53.24 54.11 52.82 53.53 202,603 +0.87(+1.65%)
Dec 30, 2022 53.76 53.88 52.36 52.66 217,360 -1.97(-3.61%)
Dec 29, 2022 54.17 55.31 54.17 54.63 209,753 +1.00(+1.86%)
Dec 28, 2022 52.87 53.71 52.22 53.63 216,023 +0.43(+0.81%)
Dec 27, 2022 54.32 54.32 52.30 53.20 199,183 -1.36(-2.49%)
Dec 23, 2022 53.43 55.20 53.17 54.56 186,695 +1.42(+2.67%)
Dec 22, 2022 54.17 54.17 52.26 53.14 103,034 -1.70(-3.10%)
Dec 21, 2022 54.01 54.96 53.94 54.84 254,200 +1.34(+2.50%)
Dec 20, 2022 51.58 53.72 51.58 53.50 167,537 +2.04(+3.96%)
Dec 19, 2022 53.55 53.55 51.10 51.46 207,870 -2.09(-3.90%)
Dec 16, 2022 54.27 54.51 53.45 53.55 111,890 -1.31(-2.39%)
Dec 15, 2022 54.06 54.88 53.66 54.86 135,614 +0.46(+0.85%)
Dec 14, 2022 54.70 54.70 53.02 54.40 186,557 -0.30(-0.55%)
Dec 13, 2022 55.15 55.72 53.84 54.70 120,789 +0.77(+1.43%)
Dec 12, 2022 54.41 54.91 53.54 53.93 166,930 -0.58(-1.06%)
Dec 09, 2022 53.53 54.68 52.95 54.51 129,321 +0.91(+1.70%)
Dec 08, 2022 52.38 53.82 52.09 53.60 94,055 +1.76(+3.40%)
Dec 07, 2022 52.45 52.48 51.10 51.84 151,161 -0.80(-1.52%)
Dec 06, 2022 53.84 54.24 52.00 52.64 134,604 -1.07(-1.99%)
Dec 05, 2022 55.14 55.51 53.24 53.71 212,490 -1.32(-2.40%)
Dec 02, 2022 54.67 55.51 53.92 55.03 104,944 -0.05(-0.09%)
Dec 01, 2022 55.56 56.60 54.93 55.08 215,114 -0.24(-0.43%)
Nov 30, 2022 54.77 55.83 53.07 55.32 306,062 +0.98(+1.80%)
Nov 29, 2022 55.45 57.12 53.87 54.34 321,575 -0.64(-1.16%)
Nov 28, 2022 56.84 56.84 54.66 54.98 228,981 -2.28(-3.98%)
Nov 25, 2022 57.14 58.30 57.14 57.26 41,189 +0.13(+0.23%)
Nov 23, 2022 56.65 58.16 56.20 57.13 108,115 +0.42(+0.74%)
Nov 22, 2022 56.77 57.94 56.03 56.71 149,931 -0.10(-0.18%)
Nov 21, 2022 55.01 57.28 54.50 56.81 168,997 +1.27(+2.29%)
Nov 18, 2022 56.18 56.20 54.45 55.54 189,087 -0.22(-0.39%)
Nov 17, 2022 56.25 56.71 55.16 55.76 174,895 -1.05(-1.85%)
Nov 16, 2022 58.33 59.08 56.44 56.81 229,780 -1.23(-2.13%)
Nov 15, 2022 59.62 61.55 57.89 58.04 344,612 -0.24(-0.41%)
Nov 14, 2022 60.87 61.41 58.12 58.28 224,846 -2.66(-4.37%)
Nov 11, 2022 58.82 61.19 58.74 60.95 319,010 +2.84(+4.89%)
Nov 10, 2022 57.24 58.19 56.48 58.10 241,326 +2.29(+4.10%)
Nov 09, 2022 57.53 58.07 55.71 55.81 247,667 -2.35(-4.04%)
Nov 08, 2022 59.78 59.84 56.77 58.16 449,719 -2.79(-4.58%)
Nov 07, 2022 60.21 61.68 60.16 60.96 305,152 +0.95(+1.58%)
Nov 04, 2022 57.80 60.16 57.64 60.01 212,709 +3.58(+6.35%)
Nov 03, 2022 56.05 57.19 55.61 56.43 113,530 +0.17(+0.30%)
Nov 02, 2022 57.74 58.36 56.17 56.26 141,525 -2.49(-4.23%)
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.