Skip to main content

Danaos Corporation (NY: DAC )

73.40 +1.09 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 72.51 73.53 72.02 73.40 79,988 +1.09(+1.51%)
Feb 22, 2024 72.30 72.85 71.75 72.31 96,044 +0.03(+0.04%)
Feb 21, 2024 71.18 72.49 70.49 72.28 104,906 +1.42(+2.00%)
Feb 20, 2024 71.64 71.64 70.10 70.86 120,755 -0.81(-1.13%)
Feb 16, 2024 72.04 72.50 71.29 71.67 106,833 -0.37(-0.51%)
Feb 15, 2024 72.36 72.85 71.66 72.04 128,669 -0.53(-0.73%)
Feb 14, 2024 72.65 74.95 72.02 72.57 189,769 -2.88(-3.82%)
Feb 13, 2024 75.99 76.44 74.97 75.45 110,033 -0.61(-0.80%)
Feb 12, 2024 74.97 76.50 74.97 76.06 98,764 +1.72(+2.31%)
Feb 09, 2024 74.31 74.45 73.83 74.34 57,224 +0.33(+0.45%)
Feb 08, 2024 74.38 74.38 72.77 74.01 150,796 -1.19(-1.58%)
Feb 07, 2024 73.65 75.33 73.65 75.20 84,512 +1.27(+1.72%)
Feb 06, 2024 74.54 75.46 73.83 73.93 160,798 -0.44(-0.59%)
Feb 05, 2024 74.05 74.84 73.49 74.37 63,389 +0.07(+0.09%)
Feb 02, 2024 75.97 75.97 74.27 74.30 96,655 -1.35(-1.78%)
Feb 01, 2024 76.77 77.44 73.27 75.65 175,805 -0.63(-0.83%)
Jan 31, 2024 78.00 78.25 76.28 76.28 95,443 -1.43(-1.84%)
Jan 30, 2024 76.20 77.93 76.19 77.71 96,173 +1.32(+1.73%)
Jan 29, 2024 77.30 77.64 76.15 76.39 61,427 -0.74(-0.96%)
Jan 26, 2024 76.86 77.20 75.93 77.13 75,878 +0.16(+0.21%)
Jan 25, 2024 77.25 77.35 75.72 76.97 78,882 -0.06(-0.08%)
Jan 24, 2024 76.59 78.00 75.65 77.03 111,401 +1.25(+1.65%)
Jan 23, 2024 75.31 76.26 75.18 75.78 69,647 +0.41(+0.54%)
Jan 22, 2024 75.45 76.17 75.17 75.37 148,774 -0.21(-0.28%)
Jan 19, 2024 76.61 76.69 75.56 75.58 123,020 -1.05(-1.37%)
Jan 18, 2024 76.15 76.75 75.00 76.63 130,930 -0.15(-0.20%)
Jan 17, 2024 75.96 77.15 75.78 76.78 87,928 +0.23(+0.30%)
Jan 16, 2024 76.71 77.05 75.91 76.55 71,617 +0.56(+0.74%)
Jan 12, 2024 77.89 77.91 75.69 75.99 113,007 -0.15(-0.20%)
Jan 11, 2024 76.32 76.52 75.15 76.14 91,169 -0.36(-0.47%)
Jan 10, 2024 76.83 77.45 76.00 76.50 105,372 -0.05(-0.07%)
Jan 09, 2024 77.52 77.82 74.51 76.55 209,163 -1.40(-1.80%)
Jan 08, 2024 78.47 78.58 76.29 77.95 231,284 -1.42(-1.79%)
Jan 05, 2024 77.78 80.39 77.42 79.37 238,900 +1.76(+2.27%)
Jan 04, 2024 77.06 78.01 76.77 77.61 190,804 +1.29(+1.69%)
Jan 03, 2024 74.40 76.67 74.03 76.32 138,703 +1.81(+2.43%)
Jan 02, 2024 74.13 75.75 74.00 74.51 118,515 +0.45(+0.61%)
Dec 29, 2023 73.81 74.14 72.84 74.06 153,344 +0.54(+0.73%)
Dec 28, 2023 73.87 74.37 73.33 73.52 97,801 -0.25(-0.34%)
Dec 27, 2023 73.92 74.31 73.12 73.77 67,483 +0.18(+0.24%)
Dec 26, 2023 73.75 74.16 72.40 73.59 70,084 -0.26(-0.35%)
Dec 22, 2023 73.53 74.78 73.53 73.85 120,243 +0.60(+0.82%)
Dec 21, 2023 72.17 73.30 71.70 73.25 96,079 +1.55(+2.16%)
Dec 20, 2023 71.59 73.10 71.57 71.70 92,988 -0.10(-0.14%)
Dec 19, 2023 70.36 71.99 69.72 71.80 114,844 +1.18(+1.67%)
Dec 18, 2023 72.00 72.76 70.51 70.62 201,762 -0.27(-0.38%)
Dec 15, 2023 68.60 71.37 68.60 70.89 251,173 +2.55(+3.73%)
Dec 14, 2023 67.82 69.18 67.79 68.34 160,177 +0.62(+0.92%)
Dec 13, 2023 67.23 68.07 66.45 67.72 90,134 +0.59(+0.88%)
Dec 12, 2023 67.22 67.70 66.81 67.13 74,651 -0.01(-0.01%)
Dec 11, 2023 67.90 68.35 67.10 67.14 101,329 -1.00(-1.47%)
Dec 08, 2023 68.08 69.45 67.88 68.14 65,282 +0.24(+0.35%)
Dec 07, 2023 69.19 69.39 67.86 67.90 136,081 -1.04(-1.51%)
Dec 06, 2023 69.63 70.16 68.33 68.94 108,113 -0.65(-0.93%)
Dec 05, 2023 71.41 71.59 69.51 69.59 80,942 -1.85(-2.59%)
Dec 04, 2023 71.15 71.90 70.85 71.44 97,470 -0.04(-0.06%)
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.