Danaos Corporation (NY: DAC )

73.93 USD +2.71 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 72.21 74.54 71.13 73.93 357,165 +2.71(+3.81%)
Jun 10, 2021 69.06 72.52 68.87 71.22 461,889 +3.57(+5.28%)
Jun 09, 2021 67.38 69.85 67.15 67.65 486,106 +0.37(+0.55%)
Jun 08, 2021 67.70 68.08 64.83 67.28 327,508 +0.02(+0.03%)
Jun 07, 2021 62.80 67.49 62.65 67.26 472,469 +4.88(+7.82%)
Jun 04, 2021 62.00 62.71 60.28 62.38 372,218 -0.12(-0.19%)
Jun 03, 2021 64.32 64.55 62.01 62.50 442,748 -2.48(-3.82%)
Jun 02, 2021 65.99 66.50 64.15 64.98 310,035 -0.73(-1.11%)
Jun 01, 2021 65.23 65.92 63.70 65.71 391,569 +1.98(+3.11%)
May 28, 2021 63.25 65.04 61.61 63.73 339,832 +0.60(+0.95%)
May 27, 2021 61.99 63.13 59.69 63.13 322,503 +2.50(+4.12%)
May 26, 2021 60.40 62.59 60.20 60.63 436,490 -0.95(-1.54%)
May 25, 2021 64.70 65.78 60.81 61.58 628,631 -3.68(-5.64%)
May 24, 2021 63.00 65.32 62.05 65.26 481,810 +2.77(+4.43%)
May 21, 2021 62.50 64.95 62.22 62.49 469,301 +0.55(+0.89%)
May 20, 2021 61.50 62.00 58.33 61.94 419,117 +0.78(+1.28%)
May 19, 2021 58.11 62.49 57.08 61.16 765,282 +1.37(+2.29%)
May 18, 2021 60.50 61.53 59.71 59.79 499,252 -0.20(-0.33%)
May 17, 2021 58.39 60.63 57.50 59.99 406,119 +1.82(+3.13%)
May 14, 2021 56.17 58.62 55.17 58.17 433,116 +2.70(+4.87%)
May 13, 2021 56.20 59.50 53.16 55.47 536,172 -0.18(-0.32%)
May 12, 2021 56.63 58.30 54.85 55.65 642,768 -0.87(-1.54%)
May 11, 2021 58.10 61.93 55.78 56.52 1,181,324 -7.23(-11.34%)
May 10, 2021 66.66 66.66 63.31 63.75 542,626 -1.81(-2.76%)
May 07, 2021 63.30 65.86 62.30 65.56 435,804 +2.25(+3.55%)
May 06, 2021 65.59 65.59 59.02 63.31 691,519 -2.10(-3.21%)
May 05, 2021 64.30 68.75 63.70 65.41 778,919 +2.85(+4.56%)
May 04, 2021 61.52 62.72 56.51 62.56 668,993 +0.94(+1.53%)
May 03, 2021 55.41 62.76 54.90 61.62 1,037,646 +7.33(+13.50%)
Apr 30, 2021 53.64 55.79 53.25 54.29 278,100 +0.32(+0.59%)
Apr 29, 2021 56.00 56.00 53.08 53.97 201,556 -0.78(-1.42%)
Apr 28, 2021 52.71 55.33 52.52 54.75 231,068 +1.36(+2.55%)
Apr 27, 2021 53.50 54.75 52.15 53.39 242,813 +0.53(+1.00%)
Apr 26, 2021 51.99 53.59 51.54 52.86 303,661 +1.39(+2.70%)
Apr 23, 2021 51.00 52.50 50.33 51.47 336,300 +1.27(+2.53%)
Apr 22, 2021 50.80 52.00 49.76 50.20 300,554 -1.00(-1.95%)
Apr 21, 2021 48.47 51.25 46.65 51.20 459,286 +2.73(+5.63%)
Apr 20, 2021 52.90 53.13 47.84 48.47 866,797 -4.58(-8.63%)
Apr 19, 2021 53.11 54.84 52.14 53.05 456,089 -0.06(-0.11%)
Apr 16, 2021 52.00 53.39 51.66 53.11 440,900 +1.19(+2.29%)
Apr 15, 2021 54.00 54.13 51.05 51.92 397,971 -1.27(-2.39%)
Apr 14, 2021 51.40 54.65 51.40 53.19 275,293 +1.47(+2.84%)
Apr 13, 2021 54.12 54.22 50.80 51.72 426,519 -2.40(-4.43%)
Apr 12, 2021 56.25 56.25 52.96 54.12 393,586 -2.08(-3.70%)
Apr 09, 2021 56.95 57.20 54.20 56.20 380,700 -0.43(-0.76%)
Apr 08, 2021 53.60 57.30 52.34 56.63 541,760 +3.04(+5.67%)
Apr 07, 2021 51.94 53.81 51.30 53.59 263,702 +0.84(+1.59%)
Apr 06, 2021 53.07 54.47 51.82 52.75 442,927 +0.06(+0.11%)
Apr 05, 2021 52.15 53.61 51.75 52.69 436,353 +1.72(+3.37%)
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.