Skip to main content

Danaos Corporation (NY: DAC )

89.98 -0.16 (-0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.83 10.83 10.21 10.45 3,261 +0.24(+2.39%)
Apr 29, 2019 10.12 10.70 9.890 10.21 5,956 +0.44(+4.51%)
Apr 26, 2019 8.611 9.841 8.611 9.770 5,324 +0.79(+8.79%)
Apr 25, 2019 8.119 9.349 8.119 8.980 11,104 -0.74(-7.59%)
Apr 24, 2019 10.46 10.52 9.718 9.718 14,042 -0.86(-8.15%)
Apr 23, 2019 11.07 11.07 10.52 10.58 9,240 -0.56(-5.01%)
Apr 22, 2019 11.09 11.19 11.07 11.14 4,854 -0.18(-1.58%)
Apr 18, 2019 11.37 11.62 11.19 11.32 2,105 -0.00(-0.01%)
Apr 17, 2019 11.69 11.69 11.09 11.32 2,535 -0.21(-1.78%)
Apr 16, 2019 11.32 11.69 11.07 11.52 2,596 +0.30(+2.64%)
Apr 15, 2019 11.41 11.44 11.07 11.23 3,270 -0.29(-2.50%)
Apr 12, 2019 11.93 11.93 11.38 11.52 4,633 -0.33(-2.81%)
Apr 11, 2019 11.94 12.17 11.74 11.85 4,279 -0.08(-0.70%)
Apr 10, 2019 12.01 12.30 11.87 11.93 6,438 -0.25(-2.02%)
Apr 09, 2019 12.30 12.42 11.87 12.18 8,921 +0.12(+1.02%)
Apr 08, 2019 10.63 12.24 10.58 12.06 21,438 +1.54(+14.62%)
Apr 05, 2019 10.46 10.63 10.33 10.52 5,479 -0.19(-1.73%)
Apr 04, 2019 10.58 10.83 10.58 10.70 1,200 +0.12(+1.13%)
Apr 03, 2019 10.62 10.83 10.58 10.58 3,274 -0.06(-0.53%)
Apr 02, 2019 10.91 10.91 10.58 10.64 1,926 -0.11(-1.01%)
Apr 01, 2019 10.69 11.03 10.58 10.75 2,268 -0.13(-1.21%)
Mar 29, 2019 10.51 11.06 10.50 10.88 2,877 +0.06(+0.51%)
Mar 28, 2019 11.18 11.50 10.46 10.83 4,886 -0.19(-1.70%)
Mar 27, 2019 10.95 11.18 10.70 11.01 2,828 +0.51(+4.84%)
Mar 26, 2019 10.86 11.44 10.46 10.50 2,557 +0.05(+0.46%)
Mar 25, 2019 10.86 10.86 10.46 10.46 2,709 -0.37(-3.41%)
Mar 22, 2019 11.00 11.32 10.72 10.83 3,479 -0.33(-2.96%)
Mar 21, 2019 11.32 11.38 10.95 11.15 1,304 -0.13(-1.13%)
Mar 20, 2019 11.32 11.44 10.95 11.28 1,546 -0.03(-0.30%)
Mar 19, 2019 11.34 11.44 10.97 11.32 1,398 +0.34(+3.08%)
Mar 18, 2019 11.07 11.69 10.95 10.98 4,669 -0.25(-2.25%)
Mar 15, 2019 11.32 11.81 11.19 11.23 999 -0.07(-0.63%)
Mar 14, 2019 11.44 11.69 11.30 11.30 4,291 -0.26(-2.28%)
Mar 13, 2019 11.56 11.69 11.16 11.57 3,058 -0.23(-1.91%)
Mar 12, 2019 11.97 11.97 11.58 11.79 3,389 -0.10(-0.88%)
Mar 11, 2019 11.69 11.95 11.44 11.90 3,923 +0.64(+5.69%)
Mar 08, 2019 10.83 11.98 10.46 11.25 3,853 +0.06(+0.52%)
Mar 07, 2019 11.56 11.56 10.46 11.20 8,878 -0.37(-3.16%)
Mar 06, 2019 11.78 12.03 10.83 11.56 6,286 -0.24(-2.06%)
Mar 05, 2019 12.18 12.41 11.72 11.81 5,138 -0.20(-1.67%)
Mar 04, 2019 12.79 12.79 11.92 12.01 9,248 -0.66(-5.24%)
Mar 01, 2019 13.53 13.53 12.55 12.67 7,568 -0.86(-6.36%)
Feb 28, 2019 12.55 13.53 12.42 13.53 21,767 +1.11(+8.91%)
Feb 27, 2019 12.06 12.42 11.69 12.42 16,766 +0.43(+3.59%)
Feb 26, 2019 11.93 12.10 11.44 11.99 5,979 +0.31(+2.62%)
Feb 25, 2019 11.07 11.69 11.07 11.69 22,561 +0.74(+6.75%)
Feb 22, 2019 11.32 11.32 10.33 10.95 25,509 +0.50(+4.78%)
Feb 21, 2019 10.70 10.76 10.21 10.45 8,116 -0.09(-0.85%)
Feb 20, 2019 10.83 11.00 10.46 10.54 2,942 +0.08(+0.79%)
Feb 19, 2019 10.83 10.83 10.22 10.46 2,623 +0.25(+2.41%)
Feb 15, 2019 10.21 10.95 10.21 10.21 7,243 -0.25(-2.35%)
Feb 14, 2019 10.21 10.69 10.21 10.46 7,257 +0.12(+1.18%)
Feb 13, 2019 10.23 11.00 10.21 10.33 1,416 -0.61(-5.61%)
Feb 12, 2019 10.58 10.95 10.33 10.95 1,896 +0.62(+5.95%)
Feb 11, 2019 10.21 10.87 10.21 10.33 3,887 +0.12(+1.21%)
Feb 08, 2019 10.46 10.46 10.21 10.21 4,194 -0.62(-5.68%)
Feb 07, 2019 11.07 11.69 10.83 10.83 3,246 -0.86(-7.37%)
Feb 06, 2019 11.37 11.69 10.88 11.69 446 +0.12(+1.06%)
Feb 05, 2019 11.07 11.56 10.74 11.56 3,675 +0.23(+2.01%)
Feb 04, 2019 10.83 11.56 10.58 11.34 1,257 +0.51(+4.72%)
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.