Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 90.31 90.80 89.84 89.95 60,230 -0.19(-0.21%)
Jun 17, 2024 90.18 90.99 89.08 90.14 111,470 -0.12(-0.13%)
Jun 14, 2024 91.45 91.52 89.69 90.26 131,402 -2.10(-2.27%)
Jun 13, 2024 91.88 92.40 90.51 92.36 89,796 +0.46(+0.50%)
Jun 12, 2024 92.32 92.39 91.52 91.90 73,673 -0.06(-0.07%)
Jun 11, 2024 92.00 92.50 90.41 91.96 171,649 -2.58(-2.73%)
Jun 10, 2024 93.63 94.67 92.98 94.54 135,563 +1.03(+1.10%)
Jun 07, 2024 94.35 94.69 93.03 93.51 115,823 -1.11(-1.17%)
Jun 06, 2024 96.18 96.64 93.97 94.62 174,339 -1.59(-1.65%)
Jun 05, 2024 93.38 96.52 93.08 96.21 139,100 +3.39(+3.65%)
Jun 04, 2024 96.19 96.61 92.46 92.81 220,737 -3.44(-3.57%)
Jun 03, 2024 96.55 97.43 95.19 96.26 167,709 +0.30(+0.31%)
May 31, 2024 94.20 96.11 93.84 95.96 151,279 +2.66(+2.85%)
May 30, 2024 90.78 93.94 90.61 93.30 158,260 +2.59(+2.85%)
May 29, 2024 87.26 90.82 87.26 90.71 148,419 +3.50(+4.01%)
May 28, 2024 86.97 89.03 86.27 87.21 259,020 -2.62(-2.91%)
May 24, 2024 87.76 90.19 87.76 89.83 158,390 +2.37(+2.71%)
May 23, 2024 85.87 87.71 85.82 87.46 160,478 +1.90(+2.23%)
May 22, 2024 85.29 85.75 84.29 85.56 97,536 +0.06(+0.07%)
May 21, 2024 84.72 85.52 84.48 85.50 131,303 +0.36(+0.42%)
May 20, 2024 84.29 85.56 84.17 85.14 145,687 +0.70(+0.83%)
May 17, 2024 84.89 85.63 84.13 84.44 119,782 -0.16(-0.19%)
May 16, 2024 83.76 85.05 83.16 84.59 106,672 +0.92(+1.10%)
May 15, 2024 83.81 84.29 82.78 83.67 87,520 -0.20(-0.24%)
May 14, 2024 82.80 83.97 81.96 83.87 121,214 +1.32(+1.60%)
May 13, 2024 82.30 83.17 82.12 82.55 81,890 +0.43(+0.52%)
May 10, 2024 82.30 84.13 81.36 82.13 191,881 -0.08(-0.10%)
May 09, 2024 80.79 82.28 80.55 82.20 122,659 +1.78(+2.21%)
May 08, 2024 79.29 80.46 79.29 80.43 95,134 +0.99(+1.25%)
May 07, 2024 78.88 79.52 78.70 79.44 78,843 +1.14(+1.46%)
May 06, 2024 77.84 79.50 77.64 78.30 98,598 +0.42(+0.53%)
May 03, 2024 76.89 78.14 76.72 77.88 125,174 +1.97(+2.60%)
May 02, 2024 76.23 76.64 75.86 75.91 53,815 +0.17(+0.22%)
May 01, 2024 75.71 76.11 75.26 75.74 54,698 -0.13(-0.17%)
Apr 30, 2024 75.96 76.20 75.04 75.87 92,345 -0.58(-0.75%)
Apr 29, 2024 75.33 76.60 74.62 76.44 113,542 +1.86(+2.50%)
Apr 26, 2024 73.74 75.16 73.74 74.58 69,704 +1.22(+1.66%)
Apr 25, 2024 72.96 73.78 72.45 73.36 39,562 +0.07(+0.09%)
Apr 24, 2024 73.97 74.24 73.01 73.29 82,671 -0.42(-0.57%)
Apr 23, 2024 73.28 74.28 73.27 73.71 90,785 +0.44(+0.60%)
Apr 22, 2024 72.34 73.38 72.11 73.27 82,195 +0.92(+1.27%)
Apr 19, 2024 71.36 72.36 71.24 72.35 87,137 +0.99(+1.39%)
Apr 18, 2024 71.93 72.31 71.19 71.36 78,822 -0.11(-0.15%)
Apr 17, 2024 71.86 72.19 71.32 71.47 74,829 -0.25(-0.35%)
Apr 16, 2024 71.77 72.04 70.72 71.71 85,790 -0.06(-0.08%)
Apr 15, 2024 71.97 72.67 71.54 71.77 79,099 +0.12(+0.17%)
Apr 12, 2024 73.02 73.02 71.54 71.65 66,363 -1.33(-1.82%)
Apr 11, 2024 72.97 74.30 72.91 72.98 64,846 +0.46(+0.63%)
Apr 10, 2024 72.65 73.34 72.14 72.53 106,869 -0.16(-0.22%)
Apr 09, 2024 73.15 73.15 71.96 72.68 101,775 -0.37(-0.50%)
Apr 08, 2024 73.05 73.53 72.73 73.05 86,858 -0.23(-0.31%)
Apr 05, 2024 73.38 73.45 72.78 73.28 63,303 +0.01(+0.01%)
Apr 04, 2024 74.15 74.39 73.17 73.27 68,920 -0.75(-1.02%)
Apr 03, 2024 71.88 74.79 71.50 74.02 214,517 +2.59(+3.62%)
Apr 02, 2024 72.09 72.09 71.31 71.44 73,813 -0.41(-0.57%)
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.