Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.87 11.56 10.14 11.07 1,629 +0.56(+5.35%)
Jan 30, 2019 10.09 10.87 10.09 10.51 3,061 +0.05(+0.51%)
Jan 29, 2019 10.58 10.58 10.46 10.46 1,963 +0.22(+2.14%)
Jan 28, 2019 10.51 10.87 9.842 10.24 3,898 -0.13(-1.28%)
Jan 25, 2019 10.46 11.01 10.21 10.37 4,666 -0.11(-1.03%)
Jan 24, 2019 10.74 11.47 10.46 10.48 2,750 -0.35(-3.20%)
Jan 23, 2019 10.83 11.32 10.58 10.83 941 +0.00(+0.05%)
Jan 22, 2019 11.07 11.07 10.70 10.82 4,604 -0.39(-3.45%)
Jan 18, 2019 10.95 11.38 10.46 11.21 1,934 +0.06(+0.50%)
Jan 17, 2019 10.58 11.32 10.58 11.15 245 +0.08(+0.72%)
Jan 16, 2019 10.57 11.07 10.09 11.07 2,564 +0.25(+2.27%)
Jan 15, 2019 11.56 12.06 10.46 10.83 2,189 -0.74(-6.38%)
Jan 14, 2019 11.56 12.05 11.32 11.56 849 -0.25(-2.08%)
Jan 11, 2019 11.69 12.18 10.70 11.81 2,739 +0.12(+1.05%)
Jan 10, 2019 11.69 12.30 11.32 11.69 1,224 -0.31(-2.61%)
Jan 09, 2019 11.53 12.28 11.53 12.00 3,639 +0.44(+3.84%)
Jan 08, 2019 11.32 11.81 11.20 11.56 2,849 +0.36(+3.23%)
Jan 07, 2019 11.19 11.81 10.95 11.19 3,839 +0.00(+0.00%)
Jan 04, 2019 11.07 11.32 10.46 11.19 4,300 +0.51(+4.73%)
Jan 03, 2019 10.92 10.92 9.841 10.69 4,700 +0.29(+2.77%)
Jan 02, 2019 9.226 10.83 9.226 10.40 6,454 +1.17(+12.73%)
Dec 31, 2018 8.488 9.226 8.242 9.226 10,990 +0.74(+8.70%)
Dec 28, 2018 8.119 9.103 7.996 8.488 20,639 -0.12(-1.41%)
Dec 27, 2018 7.381 8.734 7.012 8.610 12,216 +1.07(+14.18%)
Dec 26, 2018 9.841 10.09 6.932 7.541 18,795 -2.79(-27.02%)
Dec 24, 2018 9.841 10.58 9.595 10.33 3,780 +0.12(+1.21%)
Dec 21, 2018 10.58 10.83 9.841 10.21 6,852 -0.12(-1.19%)
Dec 20, 2018 10.70 10.80 9.595 10.33 9,678 -0.25(-2.33%)
Dec 19, 2018 10.46 10.70 9.841 10.58 2,745 +0.33(+3.24%)
Dec 18, 2018 10.70 10.95 9.595 10.25 13,999 -0.21(-2.00%)
Dec 17, 2018 10.70 11.07 10.46 10.46 4,094 -0.12(-1.16%)
Dec 14, 2018 10.83 10.83 10.21 10.58 6,438 -0.18(-1.66%)
Dec 13, 2018 10.83 11.32 10.33 10.76 4,218 -0.07(-0.63%)
Dec 12, 2018 10.95 11.32 10.58 10.83 3,065 +0.37(+3.53%)
Dec 11, 2018 10.33 11.56 10.33 10.46 10,491 +0.12(+1.19%)
Dec 10, 2018 12.42 12.42 10.09 10.33 7,413 -1.60(-13.40%)
Dec 07, 2018 12.42 12.55 11.93 11.93 5,877 -0.37(-3.00%)
Dec 06, 2018 12.55 12.92 12.30 12.30 7,460 -0.49(-3.85%)
Dec 04, 2018 13.04 13.22 12.67 12.79 5,153 -0.25(-1.89%)
Dec 03, 2018 13.41 13.41 12.67 13.04 2,474 +0.00(+0.00%)
Nov 30, 2018 13.90 13.90 12.67 13.04 4,918 -0.49(-3.64%)
Nov 29, 2018 13.53 13.78 13.29 13.53 1,986 +0.00(+0.00%)
Nov 28, 2018 13.65 13.78 12.92 13.53 2,673 +0.30(+2.29%)
Nov 27, 2018 13.71 13.71 12.92 13.23 1,598 -0.43(-3.12%)
Nov 26, 2018 13.53 13.90 13.29 13.65 2,067 +0.25(+1.83%)
Nov 23, 2018 13.78 13.78 12.92 13.41 1,365 -0.37(-2.68%)
Nov 21, 2018 13.78 13.78 13.78 0 +0.86(+6.67%)
Nov 20, 2018 13.41 13.60 12.92 12.92 3,843 -0.49(-3.67%)
Nov 19, 2018 14.15 14.44 13.41 13.41 5,556 -0.74(-5.22%)
Nov 16, 2018 13.90 14.64 13.78 14.15 8,584 +0.37(+2.68%)
Nov 15, 2018 13.53 14.15 13.16 13.78 6,007 +0.62(+4.67%)
Nov 14, 2018 13.04 13.16 12.67 13.16 3,427 +0.12(+0.94%)
Nov 13, 2018 12.92 13.29 12.79 13.04 1,116 +0.24(+1.86%)
Nov 12, 2018 14.15 14.15 12.42 12.80 6,784 -1.34(-9.50%)
Nov 09, 2018 12.92 14.15 12.92 14.15 6,389 +1.11(+8.49%)
Nov 08, 2018 13.41 13.41 12.92 13.04 3,439 -0.74(-5.36%)
Nov 07, 2018 13.53 13.78 12.92 13.78 2,165 +0.86(+6.67%)
Nov 06, 2018 13.53 13.53 12.92 12.92 3,292 -0.74(-5.41%)
Nov 05, 2018 13.41 13.65 12.92 13.65 1,879 +0.49(+3.74%)
Nov 02, 2018 13.29 13.41 12.55 13.16 4,731 -0.12(-0.93%)
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.