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 (%)
Feb 28, 2023 56.49 56.76 54.09 54.56 150,830 -1.79(-3.18%)
Feb 27, 2023 55.57 57.19 55.40 56.35 169,247 +1.24(+2.25%)
Feb 24, 2023 54.36 55.34 54.09 55.11 133,898 +0.34(+0.63%)
Feb 23, 2023 52.71 54.97 52.51 54.77 173,719 +2.64(+5.06%)
Feb 22, 2023 53.66 53.66 51.90 52.13 202,800 -1.61(-3.00%)
Feb 21, 2023 55.23 55.31 53.70 53.74 130,697 -1.50(-2.72%)
Feb 17, 2023 54.64 55.68 53.91 55.24 210,922 +0.78(+1.43%)
Feb 16, 2023 53.16 54.68 52.76 54.47 239,726 +1.32(+2.49%)
Feb 15, 2023 53.48 54.18 51.09 53.14 502,231 -1.74(-3.17%)
Feb 14, 2023 55.10 55.35 54.00 54.88 274,521 -0.36(-0.65%)
Feb 13, 2023 56.18 56.25 55.19 55.24 181,722 -1.10(-1.96%)
Feb 10, 2023 56.24 56.73 55.34 56.35 131,423 +0.10(+0.18%)
Feb 09, 2023 56.86 57.36 56.04 56.24 204,921 -0.13(-0.23%)
Feb 08, 2023 57.51 57.78 56.36 56.37 186,771 -0.69(-1.20%)
Feb 07, 2023 56.29 57.34 55.34 57.06 196,971 +1.02(+1.82%)
Feb 06, 2023 55.40 56.74 55.10 56.04 148,405 +0.47(+0.85%)
Feb 03, 2023 56.03 56.74 55.52 55.57 146,946 -0.77(-1.36%)
Feb 02, 2023 57.15 58.32 56.06 56.34 211,784 -0.43(-0.75%)
Feb 01, 2023 54.93 57.32 54.78 56.76 223,405 +1.95(+3.57%)
Jan 31, 2023 53.85 54.94 53.85 54.81 123,659 +1.00(+1.86%)
Jan 30, 2023 54.57 55.06 53.72 53.81 98,933 -1.15(-2.09%)
Jan 27, 2023 53.18 54.97 52.96 54.96 218,551 +1.94(+3.67%)
Jan 26, 2023 53.52 53.52 51.22 53.01 145,132 +0.00(+0.00%)
Jan 25, 2023 53.49 53.49 51.59 53.01 123,048 -0.66(-1.23%)
Jan 24, 2023 53.59 54.15 52.79 53.67 109,818 +0.25(+0.47%)
Jan 23, 2023 53.08 54.11 52.23 53.42 158,871 +0.55(+1.03%)
Jan 20, 2023 52.78 53.14 51.95 52.87 155,396 +0.61(+1.17%)
Jan 19, 2023 52.18 52.61 51.58 52.26 110,524 -0.11(-0.21%)
Jan 18, 2023 51.97 53.82 51.97 52.37 194,826 +0.70(+1.36%)
Jan 17, 2023 50.94 52.12 50.74 51.67 126,688 +0.70(+1.38%)
Jan 13, 2023 51.31 51.31 50.67 50.97 98,663 -0.32(-0.63%)
Jan 12, 2023 50.39 51.44 49.83 51.29 100,116 +1.04(+2.06%)
Jan 11, 2023 51.77 51.91 49.81 50.25 153,209 -1.23(-2.39%)
Jan 10, 2023 50.46 51.73 50.32 51.48 124,934 +1.21(+2.41%)
Jan 09, 2023 50.86 51.95 50.05 50.27 160,508 -0.30(-0.59%)
Jan 06, 2023 49.96 50.74 49.32 50.57 139,798 +1.22(+2.48%)
Jan 05, 2023 48.99 49.50 48.14 49.34 99,431 +0.19(+0.40%)
Jan 04, 2023 49.43 49.85 48.91 49.15 144,342 -0.43(-0.86%)
Jan 03, 2023 49.31 50.11 48.92 49.58 218,762 +0.81(+1.65%)
Dec 30, 2022 49.79 49.90 48.49 48.77 234,696 -1.82(-3.61%)
Dec 29, 2022 50.17 51.22 50.17 50.59 226,483 +0.93(+1.86%)
Dec 28, 2022 48.96 49.74 48.36 49.67 233,253 +0.40(+0.81%)
Dec 27, 2022 50.31 50.31 48.44 49.27 215,069 -1.26(-2.49%)
Dec 23, 2022 49.48 51.12 49.24 50.53 201,585 +1.32(+2.67%)
Dec 22, 2022 50.17 50.17 48.40 49.21 111,252 -1.57(-3.10%)
Dec 21, 2022 50.02 50.90 49.96 50.79 274,475 +1.24(+2.50%)
Dec 20, 2022 47.77 49.75 47.77 49.55 180,899 +1.89(+3.96%)
Dec 19, 2022 49.59 49.59 47.33 47.66 224,449 -1.94(-3.90%)
Dec 16, 2022 50.26 50.48 49.50 49.59 120,814 -1.21(-2.39%)
Dec 15, 2022 50.07 50.83 49.70 50.81 146,430 +0.43(+0.85%)
Dec 14, 2022 50.66 50.66 49.10 50.38 201,436 -0.28(-0.55%)
Dec 13, 2022 51.08 51.60 49.86 50.66 130,423 +0.71(+1.43%)
Dec 12, 2022 50.39 50.85 49.59 49.95 180,244 -0.54(-1.06%)
Dec 09, 2022 49.58 50.64 49.04 50.48 139,635 +0.84(+1.70%)
Dec 08, 2022 48.51 49.84 48.24 49.64 101,556 +1.63(+3.40%)
Dec 07, 2022 48.58 48.61 47.33 48.01 163,217 -0.74(-1.52%)
Dec 06, 2022 49.86 50.23 48.16 48.75 145,340 -0.99(-1.99%)
Dec 05, 2022 51.07 51.41 49.31 49.74 229,438 -1.22(-2.40%)
Dec 02, 2022 50.63 51.41 49.94 50.97 113,314 -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.