Skip to main content

Danaos Corporation (NY: DAC )

92.36 -0.18 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 58.19 58.49 55.93 55.94 171,283 -2.67(-4.55%)
May 30, 2023 55.78 59.34 55.38 58.60 264,722 +2.79(+5.00%)
May 26, 2023 56.58 57.28 55.72 55.81 88,657 -0.58(-1.02%)
May 25, 2023 56.02 56.76 55.52 56.39 106,898 -0.12(-0.20%)
May 24, 2023 56.53 57.28 55.50 56.50 135,406 -0.31(-0.55%)
May 23, 2023 56.44 57.74 56.44 56.82 195,884 +0.37(+0.65%)
May 22, 2023 58.45 58.98 55.80 56.45 178,955 -1.95(-3.34%)
May 19, 2023 59.58 59.58 58.31 58.40 138,743 -0.61(-1.03%)
May 18, 2023 58.71 59.27 58.24 59.00 114,589 +0.36(+0.61%)
May 17, 2023 58.92 60.07 57.67 58.64 196,943 +0.22(+0.37%)
May 16, 2023 57.29 60.71 57.10 58.43 643,978 +2.56(+4.58%)
May 15, 2023 53.84 56.27 53.37 55.87 223,002 +2.29(+4.28%)
May 12, 2023 54.06 54.16 53.08 53.58 129,636 -0.08(-0.14%)
May 11, 2023 53.36 54.14 53.10 53.65 135,867 -0.02(-0.04%)
May 10, 2023 54.46 54.46 52.75 53.67 86,597 -0.28(-0.53%)
May 09, 2023 53.69 54.22 53.10 53.96 93,130 +0.06(+0.11%)
May 08, 2023 53.80 54.17 53.47 53.90 74,165 +0.39(+0.73%)
May 05, 2023 51.57 53.90 51.57 53.51 159,668 +1.94(+3.76%)
May 04, 2023 51.93 52.27 51.03 51.57 173,245 -0.91(-1.73%)
May 03, 2023 53.24 53.33 52.32 52.48 137,832 -0.76(-1.42%)
May 02, 2023 53.59 53.59 51.80 53.24 155,514 -0.63(-1.18%)
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.