Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	81.06	81.78	80.01	80.74	110,589	-0.99(-1.21%)
Sep 19, 2024	81.00	82.00	80.38	81.73	123,443	+1.61(+2.01%)
Sep 18, 2024	79.90	81.16	79.62	80.12	62,402	+0.22(+0.28%)
Sep 17, 2024	80.25	80.31	79.66	79.90	63,953	-0.18(-0.22%)
Sep 16, 2024	78.81	80.10	78.80	80.08	125,099	+1.24(+1.57%)
Sep 13, 2024	79.29	79.44	78.38	78.84	53,677	+0.17(+0.22%)
Sep 12, 2024	78.84	79.53	78.17	78.67	59,414	+0.28(+0.36%)
Sep 11, 2024	76.00	79.01	76.00	78.39	105,188	+2.60(+3.43%)
Sep 10, 2024	77.07	77.07	74.77	75.79	103,226	-1.22(-1.58%)
Sep 09, 2024	77.10	78.00	76.83	77.01	81,834	-0.06(-0.08%)
Sep 06, 2024	78.36	78.99	76.57	77.07	165,085	-1.92(-2.43%)
Sep 05, 2024	79.52	79.84	78.22	78.99	106,697	-0.17(-0.21%)
Sep 04, 2024	79.47	80.32	78.99	79.16	127,103	-0.31(-0.39%)
Sep 03, 2024	81.71	82.00	78.64	79.47	127,262	-2.57(-3.13%)
Aug 30, 2024	82.10	82.44	81.38	82.04	49,943	+0.50(+0.61%)
Aug 29, 2024	82.00	82.24	81.22	81.54	50,979	-0.45(-0.55%)
Aug 28, 2024	82.35	82.35	81.20	81.99	70,904	-0.81(-0.98%)
Aug 27, 2024	82.31	83.21	81.77	82.80	71,572	+0.22(+0.27%)
Aug 26, 2024	82.96	83.75	82.55	82.58	68,471	+0.07(+0.08%)
Aug 23, 2024	81.86	82.80	81.21	82.51	106,117	+0.88(+1.08%)
Aug 22, 2024	82.13	82.35	81.58	81.63	130,496	-0.73(-0.89%)
Aug 21, 2024	83.51	83.77	82.08	82.36	80,784	-0.75(-0.90%)
Aug 20, 2024	83.25	84.19	82.51	83.11	152,689	-0.32(-0.38%)
Aug 19, 2024	81.94	85.01	81.94	83.43	162,974	+1.63(+2.00%)
Aug 16, 2024	81.27	81.95	80.83	81.80	102,482	+0.56(+0.70%)
Aug 15, 2024	81.97	82.19	80.89	81.23	101,089	+0.28(+0.34%)
Aug 14, 2024	81.89	82.23	80.60	80.95	112,266	-0.52(-0.63%)
Aug 13, 2024	81.84	82.20	80.87	81.47	116,460	+0.02(+0.02%)
Aug 12, 2024	80.06	81.67	79.75	81.45	79,205	+1.70(+2.14%)
Aug 09, 2024	80.30	80.71	79.60	79.75	103,786	-0.64(-0.80%)
Aug 08, 2024	80.23	80.67	78.88	80.39	107,172	+0.46(+0.57%)
Aug 07, 2024	80.27	80.45	79.24	79.93	70,161	-0.05(-0.06%)
Aug 06, 2024	79.93	81.50	78.90	79.98	174,512	-0.60(-0.75%)
Aug 05, 2024	78.76	82.27	76.82	80.59	195,511	-0.76(-0.94%)
Aug 02, 2024	82.44	82.58	80.07	81.35	119,908	-1.66(-2.00%)
Aug 01, 2024	85.05	85.45	82.02	83.01	109,473	-2.65(-3.10%)
Jul 31, 2024	84.83	85.67	84.45	85.67	67,449	+1.92(+2.29%)
Jul 30, 2024	84.22	84.89	83.58	83.75	51,477	-0.42(-0.49%)
Jul 29, 2024	83.68	85.70	83.48	84.16	90,210	+1.12(+1.35%)
Jul 26, 2024	82.38	83.39	81.62	83.04	109,363	-0.26(-0.31%)
Jul 25, 2024	83.88	83.94	82.63	83.30	114,023	-0.57(-0.68%)
Jul 24, 2024	85.42	85.42	83.88	83.88	64,369	-1.65(-1.93%)
Jul 23, 2024	85.58	86.46	85.18	85.53	32,050	+0.08(+0.09%)
Jul 22, 2024	83.75	85.87	83.69	85.45	59,599	+1.29(+1.53%)
Jul 19, 2024	85.84	85.84	83.78	84.16	89,509	-1.10(-1.29%)
Jul 18, 2024	86.61	86.78	84.36	85.26	91,092	-1.11(-1.28%)
Jul 17, 2024	86.91	87.61	85.95	86.37	80,265	-0.90(-1.03%)
Jul 16, 2024	87.06	87.66	86.43	87.27	52,441	+0.51(+0.58%)
Jul 15, 2024	86.56	87.86	86.56	86.77	73,984	+0.35(+0.40%)
Jul 12, 2024	88.72	88.72	86.34	86.42	88,273	-2.03(-2.30%)
Jul 11, 2024	88.72	89.58	88.13	88.45	70,477	+0.08(+0.09%)
Jul 10, 2024	86.17	89.09	86.03	88.37	90,241	+2.35(+2.73%)
Jul 09, 2024	86.64	87.15	85.71	86.03	191,223	-0.77(-0.89%)
Jul 08, 2024	88.65	88.65	86.67	86.80	229,381	-2.03(-2.29%)
Jul 05, 2024	91.23	91.40	88.19	88.83	93,474	-2.78(-3.04%)
Jul 03, 2024	90.85	91.96	90.85	91.61	39,842	+1.08(+1.19%)
Jul 02, 2024	90.31	91.22	89.72	90.53	149,412	-0.61(-0.67%)
Jul 01, 2024	92.98	92.98	90.30	91.15	137,901	-0.34(-0.37%)
Jun 28, 2024	92.23	92.44	91.45	91.48	127,739	-0.18(-0.19%)
Jun 27, 2024	93.11	93.37	90.84	91.66	133,176	-1.02(-1.10%)
Jun 26, 2024	93.11	93.73	92.30	92.68	153,723	-0.45(-0.48%)
Jun 25, 2024	92.30	93.33	92.13	93.13	58,639	+0.73(+0.79%)
Jun 24, 2024	91.62	92.76	91.61	92.39	56,617	+1.22(+1.34%)
Jun 21, 2024	90.78	92.12	90.59	91.18	132,055	+0.29(+0.32%)
Jun 20, 2024	89.15	91.82	89.15	90.89	78,693	+1.79(+2.01%)
Jun 18, 2024	89.45	89.94	88.99	89.10	60,807	-0.19(-0.21%)
Jun 17, 2024	89.32	90.13	88.23	89.28	112,538	-0.12(-0.13%)
Jun 14, 2024	90.58	90.65	88.84	89.40	132,662	-2.08(-2.27%)
Jun 13, 2024	91.01	91.52	89.65	91.48	90,657	+0.46(+0.50%)
Jun 12, 2024	91.44	91.51	90.65	91.03	74,379	-0.06(-0.07%)
Jun 11, 2024	91.13	91.62	89.55	91.09	173,294	-2.56(-2.73%)
Jun 10, 2024	92.74	93.77	92.10	93.64	136,863	+1.02(+1.10%)
Jun 07, 2024	93.46	93.79	92.15	92.62	116,934	-1.10(-1.17%)
Jun 06, 2024	95.26	95.72	93.08	93.72	176,011	-1.57(-1.65%)
Jun 05, 2024	92.49	95.61	92.19	95.29	140,434	+3.36(+3.65%)
Jun 04, 2024	95.27	95.69	91.58	91.93	222,853	-3.41(-3.57%)
Jun 03, 2024	95.64	96.50	94.29	95.34	169,317	+0.29(+0.31%)
May 31, 2024	93.31	95.19	92.94	95.05	152,729	+2.63(+2.85%)
May 30, 2024	89.92	93.04	89.75	92.41	159,778	+2.56(+2.85%)
May 29, 2024	86.43	89.96	86.43	89.85	149,842	+3.47(+4.01%)
May 28, 2024	86.15	88.19	85.45	86.38	261,504	-2.59(-2.91%)
May 24, 2024	86.92	89.33	86.92	88.98	159,908	+2.35(+2.71%)
May 23, 2024	85.06	86.87	85.01	86.63	162,017	+1.89(+2.23%)
May 22, 2024	84.48	84.94	83.49	84.74	98,471	+0.06(+0.07%)
May 21, 2024	83.92	84.70	83.67	84.68	132,562	+0.35(+0.42%)
May 20, 2024	83.49	84.74	83.37	84.33	147,084	+0.70(+0.83%)
May 17, 2024	84.09	84.81	83.33	83.63	120,930	-0.16(-0.19%)
May 16, 2024	82.97	84.24	82.37	83.79	107,694	+0.91(+1.10%)
May 15, 2024	83.01	83.49	81.99	82.88	88,359	-0.20(-0.24%)
May 14, 2024	82.01	83.17	81.18	83.07	122,376	+1.31(+1.60%)
May 13, 2024	81.52	82.38	81.34	81.77	82,675	+0.42(+0.52%)
May 10, 2024	81.52	83.33	80.59	81.34	193,721	-0.08(-0.10%)
May 09, 2024	80.02	81.50	79.79	81.42	123,835	+1.76(+2.21%)
May 08, 2024	78.54	79.69	78.54	79.67	96,046	+0.98(+1.25%)
May 07, 2024	78.13	78.76	77.96	78.68	79,599	+1.13(+1.46%)
May 06, 2024	77.10	78.74	76.91	77.55	99,543	+0.41(+0.53%)
May 03, 2024	76.16	77.40	75.99	77.14	126,374	+1.95(+2.60%)
May 02, 2024	75.51	75.91	75.14	75.19	54,331	+0.17(+0.22%)
May 01, 2024	74.99	75.38	74.55	75.02	55,223	-0.13(-0.17%)
Apr 30, 2024	75.24	75.47	74.33	75.15	93,231	-0.57(-0.75%)
Apr 29, 2024	74.62	75.87	73.91	75.72	114,631	+1.85(+2.50%)
Apr 26, 2024	73.04	74.45	73.04	73.87	70,373	+1.21(+1.66%)
Apr 25, 2024	72.27	73.08	71.76	72.66	39,942	+0.07(+0.09%)
Apr 24, 2024	73.27	73.53	72.31	72.59	83,464	-0.41(-0.57%)
Apr 23, 2024	72.58	73.58	72.57	73.01	91,656	+0.43(+0.60%)
Apr 22, 2024	71.65	72.68	71.42	72.57	82,983	+0.91(+1.27%)
Apr 19, 2024	70.68	71.67	70.57	71.66	87,972	+0.98(+1.39%)
Apr 18, 2024	71.25	71.62	70.51	70.68	79,578	-0.11(-0.15%)
Apr 17, 2024	71.18	71.50	70.64	70.79	75,547	-0.25(-0.35%)
Apr 16, 2024	71.09	71.36	70.05	71.03	86,613	-0.06(-0.08%)
Apr 15, 2024	71.29	71.98	70.87	71.09	79,858	+0.12(+0.17%)
Apr 12, 2024	72.33	72.33	70.87	70.97	67,000	-1.32(-1.82%)
Apr 11, 2024	72.28	73.60	72.22	72.29	65,467	+0.45(+0.63%)
Apr 10, 2024	71.96	72.64	71.45	71.84	107,894	-0.16(-0.22%)
Apr 09, 2024	72.46	72.46	71.28	71.99	102,750	-0.36(-0.50%)
Apr 08, 2024	72.36	72.83	72.04	72.36	87,691	-0.23(-0.31%)
Apr 05, 2024	72.68	72.75	72.09	72.58	63,910	+0.01(+0.01%)
Apr 04, 2024	73.45	73.68	72.48	72.57	69,581	-0.75(-1.02%)
Apr 03, 2024	71.20	74.08	70.82	73.32	216,574	+2.56(+3.62%)
Apr 02, 2024	71.41	71.41	70.64	70.76	74,521	-0.40(-0.57%)
Apr 01, 2024	70.91	71.68	70.87	71.16	55,514	+0.25(+0.35%)
Mar 28, 2024	71.60	71.80	70.72	70.91	76,582	-0.32(-0.45%)
Mar 27, 2024	70.98	71.49	70.98	71.24	55,470	+0.55(+0.78%)
Mar 26, 2024	70.55	71.30	70.30	70.69	93,957	-0.05(-0.07%)
Mar 25, 2024	70.28	70.97	70.28	70.74	74,886	+0.46(+0.66%)
Mar 22, 2024	70.46	70.79	70.07	70.28	63,273	-0.26(-0.36%)
Mar 21, 2024	70.16	70.91	69.91	70.53	96,842	+0.50(+0.72%)
Mar 20, 2024	68.60	70.36	68.10	70.03	151,635	+1.18(+1.71%)
Mar 19, 2024	68.75	69.00	68.39	68.85	75,720	-0.05(-0.07%)
Mar 18, 2024	68.83	69.27	68.22	68.90	83,473	+0.02(+0.03%)
Mar 15, 2024	68.79	69.54	68.43	68.88	98,673	+0.09(+0.13%)
Mar 14, 2024	69.10	69.48	68.56	68.79	78,928	-0.76(-1.09%)
Mar 13, 2024	70.30	70.40	69.44	69.55	75,357	-0.91(-1.30%)
Mar 12, 2024	69.46	70.49	69.28	70.46	85,091	+1.30(+1.87%)
Mar 11, 2024	69.31	69.38	68.78	69.17	78,322	-0.18(-0.25%)
Mar 08, 2024	69.89	70.65	69.15	69.34	121,095	-0.83(-1.19%)
Mar 07, 2024	69.88	70.70	69.82	70.18	81,733	+0.02(+0.03%)
Mar 06, 2024	68.36	70.47	68.36	70.16	104,104	+1.78(+2.60%)
Mar 05, 2024	68.50	69.91	68.29	68.38	99,450	-0.13(-0.19%)
Mar 04, 2024	71.17	71.17	68.38	68.51	159,032	-2.66(-3.74%)
Mar 01, 2024	70.88	71.50	70.86	71.17	133,829	+0.50(+0.71%)
Feb 29, 2024	70.84	71.64	70.37	70.67	99,332	-0.27(-0.37%)
Feb 28, 2024	71.37	72.26	70.83	70.93	57,756	-0.55(-0.77%)
Feb 27, 2024	70.67	72.14	70.67	71.48	79,468	+0.82(+1.15%)
Feb 26, 2024	71.36	71.36	70.18	70.67	74,640	-0.63(-0.89%)
Feb 23, 2024	70.44	71.43	69.96	71.30	82,343	+1.06(+1.51%)
Feb 22, 2024	70.23	70.77	69.70	70.24	98,872	+0.03(+0.04%)
Feb 21, 2024	69.14	70.42	68.47	70.21	107,995	+1.38(+2.00%)
Feb 20, 2024	69.59	69.59	68.09	68.83	124,311	-0.79(-1.13%)
Feb 16, 2024	69.98	70.43	69.25	69.62	109,979	-0.36(-0.51%)
Feb 15, 2024	70.29	70.77	69.61	69.98	132,458	-0.51(-0.73%)
Feb 14, 2024	70.57	72.81	69.96	70.49	195,358	-2.80(-3.82%)
Feb 13, 2024	73.82	74.25	72.83	73.29	113,273	-0.59(-0.80%)
Feb 12, 2024	72.83	74.31	72.83	73.88	101,672	+1.67(+2.31%)
Feb 09, 2024	72.18	72.32	71.72	72.21	58,909	+0.32(+0.45%)
Feb 08, 2024	72.25	72.25	70.69	71.89	155,237	-1.16(-1.58%)
Feb 07, 2024	71.54	73.17	71.54	73.05	87,001	+1.23(+1.72%)
Feb 06, 2024	72.41	73.30	71.72	71.81	165,533	-0.43(-0.59%)
Feb 05, 2024	71.93	72.70	71.39	72.24	65,255	+0.07(+0.09%)
Feb 02, 2024	73.80	73.80	72.15	72.17	99,501	-1.31(-1.78%)
Feb 01, 2024	74.57	75.22	71.17	73.49	180,982	-0.61(-0.83%)
Jan 31, 2024	75.77	76.01	74.10	74.10	98,254	-1.39(-1.84%)
Jan 30, 2024	74.02	75.70	74.01	75.49	99,005	+1.28(+1.73%)
Jan 29, 2024	75.09	75.42	73.97	74.20	63,236	-0.72(-0.96%)
Jan 26, 2024	74.66	75.00	73.76	74.92	78,112	+0.16(+0.21%)
Jan 25, 2024	75.04	75.14	73.55	74.77	81,205	-0.06(-0.08%)
Jan 24, 2024	74.40	75.77	73.49	74.83	114,682	+1.21(+1.65%)
Jan 23, 2024	73.16	74.08	73.03	73.61	71,698	+0.40(+0.54%)
Jan 22, 2024	73.29	73.99	73.02	73.21	153,155	-0.20(-0.28%)
Jan 19, 2024	74.42	74.50	73.40	73.42	126,643	-1.02(-1.37%)
Jan 18, 2024	73.97	74.55	72.85	74.44	134,786	-0.15(-0.20%)
Jan 17, 2024	73.79	74.94	73.61	74.58	90,517	+0.22(+0.30%)
Jan 16, 2024	74.52	74.85	73.74	74.36	73,726	+0.54(+0.74%)
Jan 12, 2024	75.66	75.68	73.52	73.82	116,335	-0.15(-0.20%)
Jan 11, 2024	74.14	74.33	73.00	73.96	93,854	-0.35(-0.47%)
Jan 10, 2024	74.63	75.23	73.83	74.31	108,475	-0.05(-0.07%)
Jan 09, 2024	75.30	75.59	72.38	74.36	215,323	-1.36(-1.80%)
Jan 08, 2024	76.22	76.33	74.11	75.72	238,095	-1.38(-1.79%)
Jan 05, 2024	75.55	78.09	75.20	77.10	245,936	+1.71(+2.27%)
Jan 04, 2024	74.86	75.78	74.57	75.39	196,423	+1.25(+1.69%)
Jan 03, 2024	72.27	74.48	71.91	74.14	142,788	+1.76(+2.43%)
Jan 02, 2024	72.01	73.58	71.88	72.38	122,005	+0.44(+0.61%)
Dec 29, 2023	71.70	72.02	70.76	71.94	157,860	+0.52(+0.73%)
Dec 28, 2023	71.76	72.24	71.23	71.42	100,681	-0.24(-0.34%)
Dec 27, 2023	71.81	72.18	71.03	71.66	69,470	+0.17(+0.24%)
Dec 26, 2023	71.64	72.04	70.33	71.48	72,148	-0.25(-0.35%)
Dec 22, 2023	71.43	72.64	71.43	71.74	123,784	+0.58(+0.82%)
Dec 21, 2023	70.11	71.20	69.65	71.15	98,908	+1.51(+2.16%)
Dec 20, 2023	69.54	71.01	69.52	69.65	95,726	-0.10(-0.14%)
Dec 19, 2023	68.35	69.93	67.73	69.75	118,226	+1.15(+1.67%)
Dec 18, 2023	69.94	70.68	68.49	68.60	207,704	-0.26(-0.38%)
Dec 15, 2023	66.64	69.33	66.64	68.86	258,570	+2.48(+3.73%)
Dec 14, 2023	65.88	67.20	65.85	66.38	164,894	+0.60(+0.92%)
Dec 13, 2023	65.31	66.12	64.55	65.78	92,788	+0.57(+0.88%)
Dec 12, 2023	65.30	65.76	64.90	65.21	76,849	-0.01(-0.01%)
Dec 11, 2023	65.96	66.39	65.18	65.22	104,313	-0.97(-1.47%)
Dec 08, 2023	66.13	67.46	65.94	66.19	67,204	+0.23(+0.35%)
Dec 07, 2023	67.21	67.40	65.92	65.96	140,088	-1.01(-1.51%)
Dec 06, 2023	67.64	68.15	66.38	66.97	111,297	-0.63(-0.93%)
Dec 05, 2023	69.37	69.55	67.52	67.60	83,325	-1.80(-2.59%)
Dec 04, 2023	69.11	69.84	68.82	69.40	100,340	-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.

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

The Kane Republican