Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 56.46 56.73 54.06 54.53 150,923 -1.79(-3.18%)
Feb 27, 2023 55.54 57.15 55.37 56.32 169,351 +1.24(+2.25%)
Feb 24, 2023 54.33 55.30 54.05 55.08 133,981 +0.34(+0.63%)
Feb 23, 2023 52.67 54.93 52.48 54.74 173,826 +2.64(+5.06%)
Feb 22, 2023 53.63 53.63 51.87 52.10 202,925 -1.61(-3.00%)
Feb 21, 2023 55.19 55.27 53.66 53.71 130,777 -1.50(-2.72%)
Feb 17, 2023 54.61 55.64 53.88 55.21 211,052 +0.78(+1.43%)
Feb 16, 2023 53.13 54.65 52.73 54.43 239,873 +1.32(+2.49%)
Feb 15, 2023 53.45 54.15 51.05 53.11 502,540 -1.74(-3.17%)
Feb 14, 2023 55.07 55.31 53.97 54.85 274,690 -0.36(-0.65%)
Feb 13, 2023 56.14 56.22 55.15 55.21 181,834 -1.10(-1.96%)
Feb 10, 2023 56.21 56.70 55.30 56.31 131,503 +0.10(+0.18%)
Feb 09, 2023 56.83 57.33 56.01 56.21 205,047 -0.13(-0.23%)
Feb 08, 2023 57.48 57.74 56.33 56.34 186,886 -0.68(-1.20%)
Feb 07, 2023 56.26 57.31 55.30 57.02 197,092 +1.02(+1.82%)
Feb 06, 2023 55.37 56.71 55.07 56.01 148,496 +0.47(+0.85%)
Feb 03, 2023 56.00 56.71 55.49 55.53 147,037 -0.77(-1.36%)
Feb 02, 2023 57.12 58.28 56.02 56.30 211,914 -0.43(-0.75%)
Feb 01, 2023 54.90 57.28 54.75 56.73 223,543 +1.95(+3.57%)
Jan 31, 2023 53.82 54.91 53.81 54.77 123,735 +1.00(+1.86%)
Jan 30, 2023 54.53 55.02 53.68 53.78 98,993 -1.15(-2.09%)
Jan 27, 2023 53.15 54.93 52.92 54.92 218,685 +1.94(+3.67%)
Jan 26, 2023 53.49 53.49 51.18 52.98 145,222 +0.00(+0.00%)
Jan 25, 2023 53.46 53.46 51.56 52.98 123,124 -0.66(-1.23%)
Jan 24, 2023 53.55 54.12 52.76 53.64 109,885 +0.25(+0.47%)
Jan 23, 2023 53.04 54.08 52.20 53.39 158,969 +0.55(+1.03%)
Jan 20, 2023 52.75 53.11 51.91 52.84 155,492 +0.61(+1.17%)
Jan 19, 2023 52.15 52.58 51.55 52.23 110,592 -0.11(-0.21%)
Jan 18, 2023 51.94 53.78 51.94 52.34 194,946 +0.70(+1.36%)
Jan 17, 2023 50.91 52.09 50.71 51.64 126,766 +0.70(+1.38%)
Jan 13, 2023 51.28 51.28 50.64 50.93 98,723 -0.32(-0.63%)
Jan 12, 2023 50.36 51.41 49.80 51.26 100,178 +1.04(+2.06%)
Jan 11, 2023 51.74 51.88 49.78 50.22 153,303 -1.23(-2.39%)
Jan 10, 2023 50.43 51.70 50.29 51.45 125,011 +1.21(+2.41%)
Jan 09, 2023 50.83 51.91 50.02 50.24 160,607 -0.30(-0.59%)
Jan 06, 2023 49.93 50.71 49.29 50.54 139,884 +1.22(+2.48%)
Jan 05, 2023 48.96 49.47 48.11 49.31 99,493 +0.19(+0.40%)
Jan 04, 2023 49.40 49.82 48.88 49.12 144,431 -0.43(-0.86%)
Jan 03, 2023 49.28 50.08 48.89 49.55 218,897 +0.81(+1.65%)
Dec 30, 2022 49.76 49.87 48.46 48.74 234,841 -1.82(-3.61%)
Dec 29, 2022 50.14 51.19 50.14 50.56 226,622 +0.93(+1.86%)
Dec 28, 2022 48.93 49.71 48.33 49.64 233,396 +0.40(+0.81%)
Dec 27, 2022 50.28 50.28 48.41 49.24 215,202 -1.26(-2.49%)
Dec 23, 2022 49.45 51.09 49.21 50.50 201,709 +1.31(+2.67%)
Dec 22, 2022 50.14 50.14 48.37 49.18 111,320 -1.57(-3.10%)
Dec 21, 2022 49.99 50.87 49.92 50.76 274,644 +1.24(+2.50%)
Dec 20, 2022 47.74 49.72 47.74 49.52 181,011 +1.89(+3.96%)
Dec 19, 2022 49.56 49.56 47.30 47.63 224,587 -1.93(-3.90%)
Dec 16, 2022 50.23 50.45 49.47 49.56 120,888 -1.21(-2.39%)
Dec 15, 2022 50.04 50.79 49.67 50.78 146,520 +0.43(+0.85%)
Dec 14, 2022 50.63 50.63 49.07 50.35 201,560 -0.28(-0.55%)
Dec 13, 2022 51.04 51.57 49.83 50.63 130,503 +0.71(+1.43%)
Dec 12, 2022 50.36 50.82 49.55 49.92 180,355 -0.54(-1.06%)
Dec 09, 2022 49.55 50.61 49.01 50.45 139,721 +0.84(+1.70%)
Dec 08, 2022 48.48 49.81 48.21 49.61 101,619 +1.63(+3.40%)
Dec 07, 2022 48.55 48.58 47.30 47.98 163,318 -0.74(-1.52%)
Dec 06, 2022 49.83 50.20 48.13 48.72 145,429 -0.99(-1.99%)
Dec 05, 2022 51.04 51.38 49.28 49.71 229,579 -1.22(-2.40%)
Dec 02, 2022 50.60 51.38 49.91 50.93 113,384 -0.05(-0.09%)
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.