Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 68.02 69.78 67.53 69.59 160,908 +1.64(+2.42%)
Nov 29, 2023 68.64 68.97 67.39 67.94 96,851 -0.61(-0.89%)
Nov 28, 2023 68.53 69.11 67.94 68.56 93,509 -0.14(-0.20%)
Nov 27, 2023 68.22 68.98 68.22 68.70 98,191 +0.11(+0.16%)
Nov 24, 2023 68.47 69.24 68.45 68.59 41,386 +0.48(+0.71%)
Nov 22, 2023 67.94 68.28 67.15 68.10 87,815 +0.40(+0.59%)
Nov 21, 2023 67.26 67.84 67.15 67.70 85,542 +0.43(+0.64%)
Nov 20, 2023 67.34 67.68 66.79 67.27 127,119 +0.52(+0.78%)
Nov 17, 2023 67.17 67.41 66.55 66.75 174,615 +1.07(+1.62%)
Nov 16, 2023 67.15 67.39 65.57 65.69 90,684 -1.53(-2.28%)
Nov 15, 2023 65.81 67.87 65.69 67.22 203,490 +1.29(+1.96%)
Nov 14, 2023 64.52 66.24 63.51 65.93 285,327 +4.01(+6.47%)
Nov 13, 2023 61.73 62.14 61.21 61.92 143,977 -0.06(-0.09%)
Nov 10, 2023 62.04 62.32 61.23 61.98 111,218 -0.20(-0.31%)
Nov 09, 2023 61.70 63.20 61.70 62.18 108,841 +0.48(+0.78%)
Nov 08, 2023 63.34 63.54 60.98 61.70 173,162 -1.88(-2.95%)
Nov 07, 2023 63.55 63.98 62.86 63.58 99,196 -0.58(-0.90%)
Nov 06, 2023 64.71 65.17 63.84 64.15 131,353 -0.85(-1.31%)
Nov 03, 2023 65.70 65.96 64.82 65.00 76,591 -0.95(-1.44%)
Nov 02, 2023 64.90 66.22 64.72 65.95 90,852 +1.20(+1.86%)
Nov 01, 2023 64.79 64.90 64.09 64.75 71,475 -0.03(-0.05%)
Oct 31, 2023 65.40 65.92 64.50 64.78 57,962 -0.55(-0.84%)
Oct 30, 2023 64.37 65.43 63.76 65.33 107,510 +1.01(+1.57%)
Oct 27, 2023 64.31 64.92 64.12 64.32 56,864 -0.05(-0.08%)
Oct 26, 2023 64.51 64.82 63.84 64.37 48,134 -0.15(-0.23%)
Oct 25, 2023 64.48 65.18 63.78 64.51 85,222 -0.33(-0.51%)
Oct 24, 2023 64.84 65.29 64.48 64.85 64,752 +0.47(+0.73%)
Oct 23, 2023 63.97 64.95 63.25 64.38 85,176 +0.10(+0.15%)
Oct 20, 2023 64.33 64.83 64.16 64.28 65,541 +0.10(+0.15%)
Oct 19, 2023 64.56 64.76 64.00 64.18 89,832 -0.38(-0.59%)
Oct 18, 2023 64.25 64.65 63.75 64.56 103,627 +0.03(+0.05%)
Oct 17, 2023 64.09 65.26 64.07 64.53 74,482 +0.15(+0.23%)
Oct 16, 2023 64.97 65.28 64.28 64.39 80,565 -0.34(-0.53%)
Oct 13, 2023 65.04 65.66 64.15 64.73 78,131 +0.05(+0.08%)
Oct 12, 2023 65.46 65.46 64.13 64.68 56,675 -0.45(-0.69%)
Oct 11, 2023 65.88 66.03 65.07 65.13 68,062 -0.72(-1.10%)
Oct 10, 2023 65.77 66.48 65.77 65.85 88,501 +0.19(+0.28%)
Oct 09, 2023 64.81 66.23 64.81 65.67 112,861 +0.76(+1.17%)
Oct 06, 2023 64.57 65.05 64.05 64.91 98,755 +0.24(+0.38%)
Oct 05, 2023 63.07 64.93 62.91 64.66 151,399 +1.53(+2.42%)
Oct 04, 2023 63.68 63.68 62.44 63.14 144,486 -0.74(-1.16%)
Oct 03, 2023 63.93 64.15 63.35 63.88 87,206 -0.56(-0.86%)
Oct 02, 2023 64.83 65.38 64.36 64.44 82,781 -0.30(-0.47%)
Sep 29, 2023 64.56 65.11 64.35 64.74 76,478 +0.40(+0.62%)
Sep 28, 2023 65.00 65.30 64.32 64.34 72,129 -0.69(-1.07%)
Sep 27, 2023 65.32 65.49 64.21 65.03 98,153 +0.24(+0.38%)
Sep 26, 2023 64.33 65.10 64.29 64.79 69,423 +0.26(+0.41%)
Sep 25, 2023 64.52 64.87 64.42 64.52 73,681 -0.27(-0.42%)
Sep 22, 2023 64.65 65.32 64.25 64.80 68,142 +0.23(+0.36%)
Sep 21, 2023 63.57 64.69 63.12 64.56 145,076 +1.12(+1.77%)
Sep 20, 2023 63.26 64.18 63.21 63.44 133,280 +0.45(+0.71%)
Sep 19, 2023 63.24 64.14 62.89 62.99 99,246 +0.06(+0.09%)
Sep 18, 2023 62.65 63.24 62.22 62.93 97,366 +0.31(+0.50%)
Sep 15, 2023 63.01 63.33 62.36 62.62 88,032 -0.44(-0.70%)
Sep 14, 2023 63.22 63.86 62.94 63.06 83,147 +0.22(+0.36%)
Sep 13, 2023 62.97 63.66 62.59 62.83 86,108 +0.02(+0.03%)
Sep 12, 2023 63.96 64.33 62.49 62.81 109,938 -0.85(-1.34%)
Sep 11, 2023 63.72 64.56 63.57 63.66 68,667 -0.06(-0.09%)
Sep 08, 2023 62.43 64.12 62.36 63.72 91,189 +1.14(+1.83%)
Sep 07, 2023 62.80 63.41 61.95 62.58 82,893 -0.57(-0.90%)
Sep 06, 2023 62.95 64.14 62.36 63.15 123,546 +0.22(+0.34%)
Sep 05, 2023 65.31 65.32 62.15 62.93 202,113 -2.95(-4.48%)
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.