Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	68.39	69.44	67.95	69.44	134,516	+1.09(+1.59%)
Nov 30, 2023	66.81	68.54	66.33	68.35	163,826	+1.61(+2.42%)
Nov 29, 2023	67.41	67.74	66.19	66.73	98,607	-0.60(-0.89%)
Nov 28, 2023	67.31	67.88	66.73	67.34	95,204	-0.14(-0.20%)
Nov 27, 2023	67.01	67.75	67.01	67.47	99,972	+0.11(+0.16%)
Nov 24, 2023	67.25	68.01	67.23	67.37	42,136	+0.48(+0.71%)
Nov 22, 2023	66.73	67.06	65.96	66.89	89,407	+0.39(+0.59%)
Nov 21, 2023	66.06	66.63	65.96	66.50	87,093	+0.42(+0.64%)
Nov 20, 2023	66.14	66.48	65.60	66.07	129,424	+0.51(+0.78%)
Nov 17, 2023	65.98	66.21	65.37	65.56	177,781	+1.05(+1.62%)
Nov 16, 2023	65.96	66.19	64.40	64.52	92,328	-1.51(-2.28%)
Nov 15, 2023	64.63	66.66	64.52	66.03	207,180	+1.27(+1.96%)
Nov 14, 2023	63.38	65.06	62.38	64.76	290,500	+3.94(+6.47%)
Nov 13, 2023	60.63	61.03	60.12	60.82	146,588	-0.06(-0.09%)
Nov 10, 2023	60.94	61.21	60.14	60.88	113,234	-0.19(-0.31%)
Nov 09, 2023	60.60	62.08	60.60	61.07	110,814	+0.47(+0.78%)
Nov 08, 2023	62.21	62.41	59.89	60.60	176,302	-1.84(-2.95%)
Nov 07, 2023	62.42	62.84	61.74	62.44	100,995	-0.57(-0.90%)
Nov 06, 2023	63.56	64.01	62.70	63.01	133,735	-0.84(-1.31%)
Nov 03, 2023	64.53	64.79	63.66	63.85	77,979	-0.93(-1.44%)
Nov 02, 2023	63.74	65.04	63.57	64.78	92,500	+1.18(+1.86%)
Nov 01, 2023	63.63	63.74	62.95	63.60	72,771	-0.03(-0.05%)
Oct 31, 2023	64.24	64.75	63.35	63.63	59,013	-0.54(-0.84%)
Oct 30, 2023	63.22	64.27	62.63	64.16	109,459	+0.99(+1.57%)
Oct 27, 2023	63.16	63.76	62.98	63.17	57,895	-0.05(-0.08%)
Oct 26, 2023	63.37	63.66	62.70	63.22	49,006	-0.14(-0.23%)
Oct 25, 2023	63.33	64.02	62.64	63.37	86,767	-0.33(-0.51%)
Oct 24, 2023	63.68	64.12	63.33	63.69	65,926	+0.46(+0.73%)
Oct 23, 2023	62.83	63.80	62.13	63.23	86,720	+0.10(+0.15%)
Oct 20, 2023	63.18	63.67	63.02	63.14	66,729	+0.10(+0.15%)
Oct 19, 2023	63.41	63.61	62.86	63.04	91,461	-0.37(-0.59%)
Oct 18, 2023	63.11	63.50	62.62	63.41	105,506	+0.03(+0.05%)
Oct 17, 2023	62.95	64.10	62.93	63.39	75,832	+0.14(+0.23%)
Oct 16, 2023	63.82	64.11	63.14	63.24	82,025	-0.34(-0.53%)
Oct 13, 2023	63.88	64.49	63.01	63.58	79,548	+0.05(+0.08%)
Oct 12, 2023	64.30	64.30	62.99	63.53	57,703	-0.44(-0.69%)
Oct 11, 2023	64.71	64.85	63.91	63.97	69,296	-0.71(-1.10%)
Oct 10, 2023	64.59	65.30	64.59	64.68	90,106	+0.18(+0.28%)
Oct 09, 2023	63.65	65.05	63.65	64.50	114,908	+0.75(+1.17%)
Oct 06, 2023	63.42	63.89	62.91	63.75	100,546	+0.24(+0.38%)
Oct 05, 2023	61.94	63.77	61.79	63.51	154,144	+1.50(+2.42%)
Oct 04, 2023	62.55	62.55	61.33	62.01	147,106	-0.73(-1.16%)
Oct 03, 2023	62.79	63.01	62.22	62.74	88,787	-0.55(-0.86%)
Oct 02, 2023	63.67	64.22	63.21	63.29	84,282	-0.30(-0.47%)
Sep 29, 2023	63.41	63.95	63.20	63.59	77,865	+0.39(+0.62%)
Sep 28, 2023	63.85	64.13	63.17	63.19	73,437	-0.68(-1.07%)
Sep 27, 2023	64.15	64.33	63.07	63.87	99,932	+0.24(+0.38%)
Sep 26, 2023	63.18	63.94	63.15	63.63	70,682	+0.26(+0.41%)
Sep 25, 2023	63.38	63.71	63.27	63.38	75,017	-0.27(-0.42%)
Sep 22, 2023	63.50	64.15	63.10	63.64	69,377	+0.23(+0.36%)
Sep 21, 2023	62.43	63.54	61.99	63.41	147,706	+1.10(+1.77%)
Sep 20, 2023	62.14	63.04	62.09	62.31	135,697	+0.44(+0.71%)
Sep 19, 2023	62.12	63.00	61.77	61.87	101,046	+0.06(+0.09%)
Sep 18, 2023	61.53	62.12	61.11	61.81	99,132	+0.31(+0.50%)
Sep 15, 2023	61.89	62.20	61.25	61.50	89,629	-0.43(-0.70%)
Sep 14, 2023	62.10	62.72	61.82	61.94	84,655	+0.22(+0.36%)
Sep 13, 2023	61.85	62.53	61.47	61.71	87,670	+0.02(+0.03%)
Sep 12, 2023	62.82	63.18	61.38	61.70	111,932	-0.84(-1.34%)
Sep 11, 2023	62.59	63.41	62.43	62.53	69,912	-0.06(-0.09%)
Sep 08, 2023	61.32	62.98	61.25	62.59	92,842	+1.12(+1.83%)
Sep 07, 2023	61.69	62.29	60.85	61.46	84,396	-0.56(-0.90%)
Sep 06, 2023	61.83	63.00	61.25	62.02	125,786	+0.21(+0.34%)
Sep 05, 2023	64.14	64.15	61.04	61.81	205,777	-2.90(-4.48%)
Sep 01, 2023	64.65	65.07	64.38	64.71	55,411	+0.26(+0.40%)
Aug 31, 2023	64.64	64.85	63.93	64.45	59,555	-0.24(-0.37%)
Aug 30, 2023	64.21	64.93	64.21	64.69	52,109	+0.30(+0.46%)
Aug 29, 2023	63.58	64.59	63.58	64.39	51,411	+1.16(+1.84%)
Aug 28, 2023	64.05	64.52	62.85	63.23	63,781	-0.47(-0.74%)
Aug 25, 2023	63.42	64.26	63.10	63.70	82,587	+0.27(+0.42%)
Aug 24, 2023	64.80	65.18	62.83	63.43	131,712	-1.64(-2.52%)
Aug 23, 2023	64.67	65.39	63.63	65.08	138,736	+0.40(+0.62%)
Aug 22, 2023	66.45	66.46	64.67	64.67	139,992	-1.47(-2.22%)
Aug 21, 2023	66.01	66.59	65.83	66.14	103,922	+0.19(+0.29%)
Aug 18, 2023	65.48	66.67	64.95	65.95	74,063	-0.24(-0.36%)
Aug 17, 2023	66.64	67.29	65.92	66.19	63,960	-0.05(-0.07%)
Aug 16, 2023	65.94	67.02	65.76	66.24	189,367	+0.22(+0.33%)
Aug 15, 2023	65.31	66.23	65.31	66.02	62,167	+0.33(+0.51%)
Aug 14, 2023	66.09	66.09	64.88	65.69	63,337	-0.42(-0.63%)
Aug 11, 2023	66.21	66.90	65.82	66.10	49,760	-0.37(-0.56%)
Aug 10, 2023	66.86	66.86	65.79	66.47	86,069	-0.02(-0.03%)
Aug 09, 2023	66.49	67.03	65.81	66.49	114,851	+0.08(+0.11%)
Aug 08, 2023	63.98	66.95	63.57	66.42	187,762	+1.66(+2.57%)
Aug 07, 2023	66.48	66.48	63.38	64.75	227,377	+0.04(+0.06%)
Aug 04, 2023	65.49	66.03	64.46	64.72	116,515	-0.86(-1.32%)
Aug 03, 2023	64.59	65.68	64.59	65.58	102,082	+0.72(+1.11%)
Aug 02, 2023	65.71	65.71	63.88	64.86	134,563	-1.17(-1.77%)
Aug 01, 2023	66.59	66.72	65.03	66.03	60,208	-0.86(-1.29%)
Jul 31, 2023	67.92	68.06	66.65	66.89	96,712	-0.73(-1.08%)
Jul 28, 2023	64.34	67.70	64.27	67.62	162,477	+3.79(+5.94%)
Jul 27, 2023	64.40	64.96	63.72	63.83	110,382	-0.23(-0.36%)
Jul 26, 2023	62.73	64.30	62.73	64.06	100,279	+1.07(+1.70%)
Jul 25, 2023	63.86	64.57	62.75	62.99	94,025	-0.54(-0.85%)
Jul 24, 2023	62.44	63.94	61.81	63.53	127,337	+1.00(+1.59%)
Jul 21, 2023	63.29	63.31	61.85	62.53	138,270	-0.74(-1.17%)
Jul 20, 2023	64.03	64.07	62.41	63.27	83,867	-0.73(-1.14%)
Jul 19, 2023	63.82	64.59	63.17	64.00	108,742	+0.30(+0.48%)
Jul 18, 2023	63.02	64.29	62.93	63.70	97,543	+0.71(+1.13%)
Jul 17, 2023	62.65	63.16	60.84	62.99	167,074	-0.33(-0.53%)
Jul 14, 2023	65.38	65.38	63.02	63.32	125,710	-2.10(-3.21%)
Jul 13, 2023	65.31	65.63	63.99	65.42	96,153	+0.22(+0.33%)
Jul 12, 2023	66.79	66.79	65.08	65.20	54,959	-0.84(-1.27%)
Jul 11, 2023	65.92	67.02	65.64	66.04	136,039	+0.31(+0.48%)
Jul 10, 2023	64.96	66.01	64.93	65.72	125,594	+0.85(+1.32%)
Jul 07, 2023	64.68	65.55	64.34	64.87	125,211	+0.41(+0.63%)
Jul 06, 2023	63.69	64.61	62.75	64.46	109,327	+0.04(+0.06%)
Jul 05, 2023	64.69	65.50	63.98	64.42	112,215	-0.54(-0.83%)
Jul 03, 2023	63.70	64.99	63.70	64.96	73,785	+1.52(+2.40%)
Jun 30, 2023	63.78	64.06	62.69	63.44	126,316	+0.17(+0.27%)
Jun 29, 2023	62.86	63.89	62.56	63.27	153,973	+0.42(+0.67%)
Jun 28, 2023	63.64	63.74	62.70	62.85	161,073	-0.76(-1.19%)
Jun 27, 2023	62.95	63.65	62.51	63.61	141,711	+0.68(+1.09%)
Jun 26, 2023	63.14	63.63	62.32	62.93	100,014	-0.13(-0.21%)
Jun 23, 2023	62.90	64.14	62.39	63.06	117,471	-0.44(-0.69%)
Jun 22, 2023	63.17	64.31	62.75	63.50	158,384	+0.17(+0.27%)
Jun 21, 2023	62.80	63.74	62.42	63.33	153,635	+0.25(+0.39%)
Jun 20, 2023	61.94	63.23	61.52	63.08	183,068	+1.03(+1.65%)
Jun 16, 2023	62.89	62.89	61.64	62.06	182,197	-0.64(-1.02%)
Jun 15, 2023	61.61	63.03	61.49	62.69	159,563	+9.34(+17.50%)
May 08, 2023	53.25	53.63	52.93	53.36	74,923	+0.38(+0.73%)
May 05, 2023	51.05	53.36	51.05	52.97	161,298	+1.92(+3.76%)
May 04, 2023	51.41	51.74	50.52	51.05	175,014	-0.90(-1.73%)
May 03, 2023	52.70	52.79	51.79	51.95	139,239	-0.75(-1.42%)
May 02, 2023	53.05	53.05	51.27	52.70	157,102	-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.

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