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 (%)
Aug 31, 2015 73.93 73.93 71.47 72.46 1,686 -0.98(-1.34%)
Aug 28, 2015 73.07 73.81 71.22 73.44 3,004 +0.98(+1.36%)
Aug 27, 2015 72.82 74.92 71.99 72.46 2,102 +1.11(+1.55%)
Aug 26, 2015 74.67 75.04 68.89 71.35 2,489 -3.69(-4.92%)
Aug 25, 2015 74.42 75.04 69.50 75.04 11,559 +1.85(+2.52%)
Aug 24, 2015 71.35 75.04 71.35 73.19 4,700 -0.98(-1.33%)
Aug 21, 2015 74.30 76.27 72.82 74.18 3,717 -1.97(-2.58%)
Aug 20, 2015 76.76 76.76 74.42 76.15 1,722 -0.12(-0.16%)
Aug 19, 2015 75.90 76.64 73.93 76.27 6,677 +0.37(+0.49%)
Aug 18, 2015 73.93 76.15 73.93 75.90 36,793 +1.11(+1.48%)
Aug 17, 2015 76.15 76.15 72.82 74.79 2,043 -1.35(-1.78%)
Aug 14, 2015 75.78 76.15 74.18 76.15 849 +0.12(+0.16%)
Aug 13, 2015 73.32 76.27 72.82 76.02 1,916 +1.48(+1.98%)
Aug 12, 2015 74.67 75.28 71.84 74.55 5,622 -1.72(-2.26%)
Aug 11, 2015 75.96 76.27 74.79 76.27 284 +0.25(+0.32%)
Aug 10, 2015 75.90 76.27 75.41 76.02 352 -0.12(-0.16%)
Aug 07, 2015 76.15 77.50 74.42 76.15 6,834 +0.00(+0.00%)
Aug 06, 2015 75.90 76.88 73.56 76.15 1,572 +0.98(+1.31%)
Aug 05, 2015 75.65 76.15 74.42 75.16 820 -0.37(-0.49%)
Aug 04, 2015 76.27 76.88 72.95 75.53 1,811 +1.23(+1.66%)
Aug 03, 2015 72.58 74.30 70.12 74.30 1,676 +0.12(+0.17%)
Jul 31, 2015 74.18 74.18 69.99 74.18 536 -0.25(-0.33%)
Jul 30, 2015 74.00 75.28 73.93 74.42 2,046 -0.49(-0.66%)
Jul 29, 2015 74.79 75.04 73.32 74.92 3,210 +0.37(+0.50%)
Jul 28, 2015 74.05 76.64 73.81 74.55 1,749 +0.12(+0.17%)
Jul 27, 2015 73.69 74.67 73.69 74.42 2,363 -0.49(-0.66%)
Jul 24, 2015 72.21 74.92 71.59 74.92 1,780 +2.83(+3.93%)
Jul 23, 2015 73.81 73.81 71.47 72.09 918 -0.62(-0.85%)
Jul 22, 2015 71.22 72.70 68.89 72.70 935 +0.00(+0.00%)
Jul 21, 2015 72.09 73.69 71.84 72.70 2,735 +0.86(+1.20%)
Jul 20, 2015 72.58 72.58 71.35 71.84 317 -0.25(-0.34%)
Jul 17, 2015 69.87 72.46 69.87 72.09 1,097 +0.25(+0.34%)
Jul 16, 2015 71.96 72.33 71.29 71.84 675 -0.74(-1.02%)
Jul 15, 2015 71.10 72.58 69.53 72.58 2,785 +1.23(+1.72%)
Jul 14, 2015 71.84 72.46 70.61 71.35 1,097 -1.72(-2.36%)
Jul 13, 2015 72.09 73.32 65.32 73.07 4,769 -0.24(-0.33%)
Jul 10, 2015 67.29 76.02 67.29 73.31 3,311 +6.88(+10.36%)
Jul 09, 2015 72.58 72.58 60.77 66.43 8,667 -6.15(-8.47%)
Jul 08, 2015 72.09 74.79 72.09 72.58 1,445 -0.98(-1.34%)
Jul 07, 2015 73.19 75.41 70.36 73.56 5,388 -0.25(-0.33%)
Jul 06, 2015 76.39 76.39 73.23 73.81 4,906 -2.09(-2.76%)
Jul 02, 2015 76.27 75.90 75.90 75.90 1,918 -3.57(-4.49%)
Jul 01, 2015 79.59 79.71 78.70 79.47 414 +0.12(+0.16%)
Jun 30, 2015 79.22 79.84 78.11 79.34 1,217 +1.11(+1.42%)
Jun 29, 2015 80.08 81.19 75.62 78.24 2,899 -2.71(-3.34%)
Jun 26, 2015 80.45 81.31 79.44 80.94 497 +0.25(+0.32%)
Jun 25, 2015 82.05 82.17 80.45 80.69 1,320 -0.75(-0.92%)
Jun 24, 2015 80.82 81.80 80.82 81.44 1,543 +0.25(+0.30%)
Jun 23, 2015 81.31 82.42 80.08 81.19 2,610 +1.23(+1.54%)
Jun 22, 2015 79.71 80.45 79.59 79.96 1,093 +0.25(+0.31%)
Jun 19, 2015 79.96 80.08 79.22 79.71 810 -0.12(-0.15%)
Jun 18, 2015 79.47 82.05 78.97 79.84 2,421 +0.00(+0.00%)
Jun 17, 2015 79.40 80.20 79.22 79.84 1,173 +0.37(+0.46%)
Jun 16, 2015 79.10 80.82 79.10 79.47 421 -0.49(-0.62%)
Jun 15, 2015 79.96 80.57 79.45 79.96 278 -0.12(-0.15%)
Jun 12, 2015 79.96 80.82 79.34 80.08 134 +0.12(+0.15%)
Jun 11, 2015 78.97 80.20 78.97 79.96 663 +0.37(+0.46%)
Jun 10, 2015 78.11 79.96 78.11 79.59 514 +0.86(+1.09%)
Jun 09, 2015 78.36 79.59 78.36 78.73 1,482 -1.23(-1.54%)
Jun 08, 2015 79.47 80.94 79.47 79.96 574 +0.12(+0.15%)
Jun 05, 2015 79.60 79.84 79.56 79.84 114 +0.37(+0.46%)
Jun 04, 2015 80.33 80.33 79.22 79.47 663 -0.62(-0.77%)
Jun 03, 2015 80.20 80.64 79.65 80.08 1,884 -0.37(-0.46%)
Jun 02, 2015 80.34 80.70 79.71 80.45 1,936 -0.25(-0.30%)
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.