Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.482 7.903 7.332 7.903 57,122 +0.70(+9.76%)
Sep 27, 2019 8.061 8.808 7.201 7.201 211,358 -0.68(-8.69%)
Sep 26, 2019 7.807 7.981 7.657 7.886 24,890 +0.25(+3.34%)
Sep 25, 2019 7.324 7.824 7.324 7.631 27,050 +0.29(+3.95%)
Sep 24, 2019 7.763 7.966 7.087 7.341 124,404 -0.47(-6.07%)
Sep 23, 2019 7.728 8.184 7.728 7.815 198,021 +0.13(+1.71%)
Sep 20, 2019 7.587 7.789 7.324 7.684 10,704 +0.36(+4.92%)
Sep 19, 2019 7.385 8.013 7.157 7.324 84,862 +0.19(+2.69%)
Sep 18, 2019 7.464 7.494 7.051 7.131 14,642 -0.33(-4.46%)
Sep 17, 2019 7.262 7.464 6.937 7.464 29,475 +0.26(+3.66%)
Sep 16, 2019 7.113 7.297 7.060 7.201 17,636 +0.13(+1.86%)
Sep 13, 2019 7.025 7.079 6.806 7.069 15,373 +0.13(+1.90%)
Sep 12, 2019 6.533 7.023 6.533 6.937 48,016 +0.52(+8.07%)
Sep 11, 2019 6.200 6.586 6.200 6.419 38,035 +0.23(+3.69%)
Sep 10, 2019 5.866 6.279 5.848 6.191 28,535 +0.32(+5.38%)
Sep 09, 2019 6.059 6.261 5.848 5.875 11,377 -0.09(-1.47%)
Sep 06, 2019 6.349 6.349 5.840 5.963 19,359 -0.28(-4.50%)
Sep 05, 2019 6.340 6.428 6.187 6.244 3,440 +0.02(+0.28%)
Sep 04, 2019 6.533 6.595 6.191 6.226 18,507 -0.11(-1.66%)
Sep 03, 2019 6.296 6.489 6.230 6.331 6,555 +0.01(+0.14%)
Aug 30, 2019 6.182 6.586 6.164 6.323 31,999 +0.18(+2.86%)
Aug 29, 2019 6.226 6.235 6.085 6.147 5,608 +0.02(+0.29%)
Aug 28, 2019 6.182 6.274 6.121 6.129 2,961 -0.11(-1.69%)
Aug 27, 2019 6.297 6.313 6.156 6.235 4,673 +0.11(+1.87%)
Aug 26, 2019 6.577 6.577 6.121 6.121 6,735 -0.35(-5.36%)
Aug 23, 2019 6.642 6.642 6.413 6.467 2,505 -0.01(-0.21%)
Aug 22, 2019 6.498 6.674 6.448 6.481 7,986 +0.04(+0.59%)
Aug 21, 2019 6.445 6.568 6.410 6.442 4,592 +0.08(+1.26%)
Aug 20, 2019 6.366 6.639 6.050 6.362 11,942 +0.00(+0.07%)
Aug 19, 2019 6.208 6.375 6.077 6.358 7,021 +0.21(+3.43%)
Aug 16, 2019 6.235 6.240 5.998 6.147 5,010 -0.09(-1.41%)
Aug 15, 2019 6.033 6.235 6.033 6.235 13,356 +0.35(+5.97%)
Aug 14, 2019 6.226 6.226 5.840 5.883 8,815 -0.28(-4.56%)
Aug 13, 2019 6.147 6.226 6.147 6.164 1,486 -0.04(-0.71%)
Aug 12, 2019 6.147 6.235 6.147 6.208 9,312 -0.03(-0.42%)
Aug 09, 2019 6.384 6.481 6.235 6.235 5,580 -0.21(-3.27%)
Aug 08, 2019 6.516 6.516 6.410 6.445 1,404 +0.04(+0.55%)
Aug 07, 2019 6.407 6.524 6.407 6.410 2,454 +0.00(+0.00%)
Aug 06, 2019 6.481 6.782 6.200 6.410 10,901 -0.02(-0.27%)
Aug 05, 2019 6.612 6.718 6.296 6.428 8,962 -0.38(-5.55%)
Aug 02, 2019 7.288 7.315 6.628 6.806 14,690 -0.57(-7.75%)
Aug 01, 2019 7.377 7.377 7.377 7.377 279 +0.00(+0.00%)
Jul 31, 2019 7.420 7.464 7.377 7.377 2,120 +0.09(+1.21%)
Jul 30, 2019 7.288 7.288 7.288 7.288 133 +0.00(+0.00%)
Jul 29, 2019 7.508 7.508 7.288 7.288 4,473 -0.20(-2.70%)
Jul 26, 2019 7.420 7.526 7.306 7.490 6,035 +0.20(+2.77%)
Jul 25, 2019 7.464 7.728 7.253 7.288 5,920 -0.25(-3.26%)
Jul 24, 2019 7.622 7.850 7.394 7.534 2,156 -0.03(-0.35%)
Jul 23, 2019 7.288 7.692 7.262 7.561 5,786 +0.40(+5.51%)
Jul 22, 2019 7.490 7.490 7.166 7.166 4,216 -0.31(-4.11%)
Jul 19, 2019 7.130 7.473 7.130 7.473 3,302 +0.40(+5.58%)
Jul 18, 2019 7.886 7.894 7.025 7.078 16,462 -0.81(-10.25%)
Jul 17, 2019 8.430 8.430 7.886 7.886 8,633 -0.35(-4.26%)
Jul 16, 2019 8.167 8.281 8.140 8.237 5,723 +0.12(+1.42%)
Jul 15, 2019 8.395 8.492 8.105 8.122 5,900 -0.13(-1.61%)
Jul 12, 2019 8.184 8.395 8.184 8.254 6,035 +0.00(+0.00%)
Jul 11, 2019 8.342 8.509 8.254 8.254 12,405 +0.00(+0.00%)
Jul 10, 2019 8.254 8.527 8.254 8.254 6,076 +0.03(+0.32%)
Jul 09, 2019 8.035 8.518 8.035 8.228 10,988 +0.25(+3.19%)
Jul 08, 2019 7.807 8.144 7.807 7.973 5,573 +0.23(+2.95%)
Jul 05, 2019 7.728 7.886 7.657 7.745 9,793 +0.09(+1.15%)
Jul 03, 2019 7.991 8.123 7.569 7.657 8,427 -0.25(-3.22%)
Jul 02, 2019 7.526 7.956 7.376 7.912 19,910 +0.61(+8.29%)
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.