Skip to main content

Danaos Corporation (NY: DAC )

73.05 +0.52 (+0.72%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.80 55.90 54.79 55.77 121,532 +1.02(+1.86%)
Jan 30, 2023 55.52 56.02 54.66 54.75 97,230 -1.17(-2.09%)
Jan 27, 2023 54.11 55.93 53.88 55.92 214,790 +1.98(+3.67%)
Jan 26, 2023 54.46 54.46 52.11 53.94 142,635 +0.00(+0.00%)
Jan 25, 2023 54.43 54.43 52.50 53.94 120,931 -0.67(-1.23%)
Jan 24, 2023 54.52 55.10 53.71 54.61 107,928 +0.25(+0.47%)
Jan 23, 2023 54.01 55.06 53.15 54.35 156,138 +0.56(+1.03%)
Jan 20, 2023 53.70 54.07 52.86 53.80 152,723 +0.62(+1.17%)
Jan 19, 2023 53.09 53.53 52.48 53.18 108,622 -0.11(-0.21%)
Jan 18, 2023 52.88 54.76 52.88 53.29 191,474 +0.72(+1.36%)
Jan 17, 2023 51.83 53.04 51.63 52.57 124,508 +0.72(+1.38%)
Jan 13, 2023 52.21 52.21 51.56 51.86 96,965 -0.33(-0.63%)
Jan 12, 2023 51.27 52.34 50.70 52.19 98,394 +1.06(+2.06%)
Jan 11, 2023 52.68 52.82 50.68 51.13 150,573 -1.25(-2.39%)
Jan 10, 2023 51.35 52.64 51.20 52.38 122,785 +1.23(+2.41%)
Jan 09, 2023 51.75 52.86 50.93 51.15 157,747 -0.30(-0.59%)
Jan 06, 2023 50.84 51.63 50.18 51.45 137,393 +1.24(+2.48%)
Jan 05, 2023 49.85 50.37 48.98 50.21 97,721 +0.20(+0.40%)
Jan 04, 2023 50.29 50.72 49.77 50.01 141,859 -0.43(-0.86%)
Jan 03, 2023 50.17 50.99 49.77 50.44 214,998 +0.82(+1.65%)
Dec 30, 2022 50.66 50.77 49.34 49.62 230,658 -1.86(-3.61%)
Dec 29, 2022 51.05 52.12 51.05 51.48 222,586 +0.94(+1.86%)
Dec 28, 2022 49.82 50.61 49.21 50.54 229,240 +0.41(+0.81%)
Dec 27, 2022 51.19 51.19 49.28 50.13 211,369 -1.28(-2.49%)
Dec 23, 2022 50.35 52.02 50.10 51.41 198,117 +1.34(+2.67%)
Dec 22, 2022 51.05 51.05 49.25 50.08 109,337 -1.60(-3.10%)
Dec 21, 2022 50.90 51.79 50.83 51.68 269,752 +1.26(+2.50%)
Dec 20, 2022 48.61 50.62 48.61 50.42 177,787 +1.92(+3.96%)
Dec 19, 2022 50.46 50.46 48.15 48.49 220,588 -1.97(-3.90%)
Dec 16, 2022 51.14 51.37 50.37 50.46 118,735 -1.23(-2.39%)
Dec 15, 2022 50.94 51.72 50.57 51.70 143,911 +0.43(+0.85%)
Dec 14, 2022 51.55 51.55 49.96 51.26 197,971 -0.28(-0.55%)
Dec 13, 2022 51.97 52.51 50.74 51.55 128,179 +0.73(+1.43%)
Dec 12, 2022 51.27 51.74 50.45 50.82 177,143 -0.55(-1.06%)
Dec 09, 2022 50.44 51.53 49.90 51.37 137,233 +0.86(+1.70%)
Dec 08, 2022 49.36 50.72 49.09 50.51 99,809 +1.66(+3.40%)
Dec 07, 2022 49.43 49.46 48.15 48.85 160,409 -0.75(-1.52%)
Dec 06, 2022 50.74 51.11 49.00 49.60 142,839 -1.01(-1.99%)
Dec 05, 2022 51.96 52.31 50.17 50.61 225,490 -1.24(-2.40%)
Dec 02, 2022 51.52 52.31 50.81 51.86 111,364 -0.05(-0.09%)
Dec 01, 2022 52.36 53.34 51.76 51.90 228,275 -0.23(-0.43%)
Nov 30, 2022 51.61 52.61 50.01 52.13 324,787 +0.92(+1.80%)
Nov 29, 2022 52.25 53.83 50.76 51.21 341,250 -0.60(-1.16%)
Nov 28, 2022 53.56 53.56 51.51 51.81 242,990 -2.15(-3.98%)
Nov 25, 2022 53.85 54.94 53.85 53.96 43,709 +0.12(+0.23%)
Nov 23, 2022 53.38 54.81 52.96 53.84 114,729 +0.40(+0.74%)
Nov 22, 2022 53.50 54.60 52.80 53.44 159,104 -0.09(-0.18%)
Nov 21, 2022 51.84 53.98 51.36 53.53 179,336 +1.20(+2.29%)
Nov 18, 2022 52.94 52.96 51.31 52.34 200,656 -0.21(-0.39%)
Nov 17, 2022 53.01 53.44 51.98 52.55 185,595 -0.99(-1.85%)
Nov 16, 2022 54.97 55.67 53.19 53.53 243,838 -1.16(-2.13%)
Nov 15, 2022 56.19 58.00 54.55 54.70 365,696 -0.22(-0.41%)
Nov 14, 2022 57.36 57.87 54.77 54.92 238,603 -2.51(-4.37%)
Nov 11, 2022 55.43 57.66 55.36 57.43 338,528 +2.68(+4.89%)
Nov 10, 2022 53.94 54.84 53.23 54.75 256,091 +2.16(+4.10%)
Nov 09, 2022 54.21 54.72 52.50 52.60 262,820 -2.21(-4.04%)
Nov 08, 2022 56.33 56.39 53.50 54.81 477,235 -2.63(-4.58%)
Nov 07, 2022 56.73 58.12 56.69 57.44 323,822 +0.89(+1.58%)
Nov 04, 2022 54.46 56.69 54.32 56.55 225,723 +3.38(+6.35%)
Nov 03, 2022 52.82 53.90 52.40 53.17 120,476 +0.16(+0.30%)
Nov 02, 2022 54.41 54.99 52.93 53.01 150,184 -2.34(-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.