Danaos Corporation (NY: DAC )

91.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.30 20.30 20.30 0 -0.61(-2.94%)
Aug 30, 2018 20.30 20.91 19.68 20.91 7,594 +1.23(+6.25%)
Aug 29, 2018 19.68 20.30 19.07 19.68 3,242 +0.62(+3.23%)
Aug 28, 2018 19.07 19.68 19.07 19.07 1,937 -0.62(-3.13%)
Aug 27, 2018 19.07 19.68 18.45 19.68 5,311 +0.62(+3.23%)
Aug 24, 2018 18.45 19.07 18.45 19.07 1,820 +0.61(+3.33%)
Aug 23, 2018 18.45 19.07 17.84 18.45 4,487 -0.61(-3.23%)
Aug 22, 2018 19.07 19.07 18.45 19.07 1,570 +0.00(+0.00%)
Aug 21, 2018 18.45 19.07 17.84 19.07 4,587 +0.61(+3.33%)
Aug 20, 2018 19.07 19.47 17.84 18.45 11,835 -0.61(-3.23%)
Aug 17, 2018 19.07 19.07 18.45 19.07 2,991 +0.61(+3.33%)
Aug 16, 2018 17.84 19.07 17.84 18.45 4,170 +0.00(+0.00%)
Aug 15, 2018 18.45 19.07 17.84 18.45 3,603 +0.00(+0.00%)
Aug 14, 2018 19.07 19.68 18.45 18.45 8,048 -0.61(-3.23%)
Aug 13, 2018 20.30 20.52 19.07 19.07 13,946 -1.85(-8.82%)
Aug 10, 2018 19.68 20.91 19.68 20.91 4,227 +1.23(+6.25%)
Aug 09, 2018 19.68 20.30 19.68 19.68 1,990 -0.62(-3.03%)
Aug 08, 2018 19.68 20.30 19.68 20.30 3,457 +0.62(+3.13%)
Aug 07, 2018 20.30 20.79 19.68 19.68 2,345 -0.62(-3.03%)
Aug 06, 2018 20.91 20.91 19.68 20.30 7,301 -0.61(-2.94%)
Aug 03, 2018 19.68 21.53 19.07 20.91 8,779 +1.23(+6.25%)
Aug 02, 2018 19.68 20.30 19.07 19.68 5,772 -0.55(-2.74%)
Aug 01, 2018 20.30 20.30 19.07 20.24 7,584 -0.06(-0.30%)
Jul 31, 2018 19.68 20.30 19.07 20.30 3,668 +1.23(+6.45%)
Jul 30, 2018 19.68 20.30 19.07 19.07 18,683 -0.62(-3.13%)
Jul 27, 2018 20.91 20.91 19.68 19.68 11,323 -1.23(-5.88%)
Jul 26, 2018 20.91 21.53 20.91 20.91 7,484 +0.00(+0.00%)
Jul 25, 2018 20.91 21.53 20.30 20.91 6,842 +0.00(+0.00%)
Jul 24, 2018 21.53 22.14 20.91 20.91 6,866 -0.62(-2.86%)
Jul 23, 2018 20.30 21.53 19.68 21.53 21,282 +0.62(+2.94%)
Jul 20, 2018 20.91 21.53 20.30 20.91 6,781 -0.62(-2.86%)
Jul 19, 2018 20.30 22.14 20.30 21.53 10,136 +0.62(+2.94%)
Jul 18, 2018 21.53 22.14 20.30 20.91 11,819 -1.23(-5.56%)
Jul 17, 2018 21.53 22.14 20.30 22.14 13,187 +0.62(+2.86%)
Jul 16, 2018 24.60 26.45 21.53 21.53 42,172 -3.38(-13.58%)
Jul 13, 2018 27.68 28.29 24.60 24.91 15,696 -3.38(-11.96%)
Jul 12, 2018 27.68 28.29 27.06 28.29 9,034 +0.62(+2.22%)
Jul 11, 2018 27.68 28.29 27.06 27.68 16,339 -1.85(-6.25%)
Jul 10, 2018 29.52 30.14 25.83 29.52 25,367 -1.23(-4.00%)
Jul 09, 2018 30.14 30.75 29.52 30.75 21,113 +1.23(+4.17%)
Jul 06, 2018 30.14 30.14 25.22 29.52 45,034 +0.00(+0.00%)
Jul 05, 2018 27.68 30.63 26.45 29.52 26,145 +1.85(+6.67%)
Jul 03, 2018 27.68 27.68 27.68 0 +0.62(+2.27%)
Jul 02, 2018 25.22 28.29 24.60 27.06 42,637 +3.69(+15.79%)
Jun 29, 2018 23.37 23.37 25,226 +4.31(+22.58%)
Jun 28, 2018 22.14 23.99 18.45 19.07 27,236 -3.08(-13.89%)
Jun 27, 2018 26.45 26.45 20.24 22.14 47,792 +0.00(+0.00%)
Jun 26, 2018 19.07 23.37 18.45 22.14 29,206 +3.08(+16.13%)
Jun 25, 2018 20.30 20.30 18.45 19.07 9,171 -1.23(-6.06%)
Jun 22, 2018 20.91 22.45 20.30 20.30 19,135 +0.00(+0.00%)
Jun 21, 2018 19.07 20.30 18.45 20.30 20,222 +1.85(+10.00%)
Jun 20, 2018 17.22 19.68 15.99 18.45 61,563 +3.08(+20.00%)
Jun 19, 2018 15.99 15.99 14.76 15.38 4,971 +0.00(+0.00%)
Jun 18, 2018 16.61 16.61 15.38 15.38 3,669 -1.23(-7.41%)
Jun 15, 2018 16.61 15.38 16.61 4,066 +0.62(+3.85%)
Jun 14, 2018 16.61 16.61 15.99 15.99 1,016 -0.62(-3.70%)
Jun 13, 2018 16.61 16.61 15.99 16.61 2,228 +0.00(+0.00%)
Jun 12, 2018 15.99 16.61 15.99 16.61 2,505 +0.62(+3.85%)
Jun 11, 2018 15.99 16.61 15.38 15.99 3,845 -0.31(-1.89%)
Jun 08, 2018 16.61 16.61 15.99 16.30 2,189 +0.31(+1.92%)
Jun 07, 2018 15.99 16.61 15.38 15.99 5,315 -0.62(-3.70%)
Jun 06, 2018 16.61 5,950 +0.00(+0.00%)
Jun 05, 2018 17.22 17.66 15.99 16.61 1,757 -0.62(-3.57%)
Jun 04, 2018 17.22 17.84 17.22 17.22 2,483 -0.17(-1.00%)
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.