Skip to main content

Danaos Corporation (NY: DAC )

72.46 +0.51 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 72.17 72.80 72.14 72.46 131,446 +0.51(+0.71%)
Feb 29, 2024 72.12 72.94 71.64 71.95 97,563 -0.27(-0.37%)
Feb 28, 2024 72.66 73.57 72.11 72.22 56,728 -0.56(-0.77%)
Feb 27, 2024 71.95 73.44 71.95 72.78 78,053 +0.83(+1.15%)
Feb 26, 2024 72.65 72.65 71.46 71.95 73,311 -0.64(-0.89%)
Feb 23, 2024 71.71 72.72 71.23 72.59 80,877 +1.08(+1.51%)
Feb 22, 2024 71.50 72.05 70.96 71.51 97,111 +0.03(+0.04%)
Feb 21, 2024 70.40 71.69 69.71 71.49 106,072 +1.40(+2.00%)
Feb 20, 2024 70.85 70.85 69.33 70.08 122,097 -0.80(-1.13%)
Feb 16, 2024 71.25 71.70 70.51 70.88 108,020 -0.37(-0.51%)
Feb 15, 2024 71.56 72.05 70.87 71.25 130,099 -0.52(-0.73%)
Feb 14, 2024 71.85 74.13 71.23 71.77 191,879 -2.85(-3.82%)
Feb 13, 2024 75.15 75.60 74.15 74.62 111,256 -0.60(-0.80%)
Feb 12, 2024 74.15 75.66 74.15 75.22 99,862 +1.70(+2.31%)
Feb 09, 2024 73.49 73.63 73.02 73.52 57,860 +0.33(+0.45%)
Feb 08, 2024 73.56 73.56 71.97 73.20 152,472 -1.18(-1.58%)
Feb 07, 2024 72.84 74.50 72.84 74.37 85,451 +1.26(+1.72%)
Feb 06, 2024 73.72 74.63 73.02 73.12 162,585 -0.44(-0.59%)
Feb 05, 2024 73.24 74.02 72.68 73.55 64,093 +0.07(+0.09%)
Feb 02, 2024 75.13 75.13 73.45 73.48 97,729 -1.34(-1.78%)
Feb 01, 2024 75.93 76.59 72.46 74.82 177,759 -0.62(-0.83%)
Jan 31, 2024 77.14 77.38 75.44 75.44 96,504 -1.41(-1.84%)
Jan 30, 2024 75.36 77.07 75.35 76.86 97,242 +1.31(+1.73%)
Jan 29, 2024 76.45 76.79 75.31 75.55 62,109 -0.73(-0.96%)
Jan 26, 2024 76.01 76.36 75.09 76.28 76,721 +0.16(+0.21%)
Jan 25, 2024 76.40 76.50 74.89 76.12 79,759 -0.06(-0.08%)
Jan 24, 2024 75.75 77.14 74.82 76.18 112,639 +1.24(+1.65%)
Jan 23, 2024 74.48 75.42 74.35 74.95 70,421 +0.41(+0.54%)
Jan 22, 2024 74.62 75.33 74.34 74.54 150,428 -0.21(-0.28%)
Jan 19, 2024 75.77 75.85 74.73 74.75 124,387 -1.04(-1.37%)
Jan 18, 2024 75.31 75.91 74.18 75.79 132,385 -0.15(-0.20%)
Jan 17, 2024 75.12 76.30 74.95 75.94 88,905 +0.23(+0.30%)
Jan 16, 2024 75.87 76.20 75.08 75.71 72,413 +0.55(+0.74%)
Jan 12, 2024 77.03 77.05 74.86 75.15 114,263 -0.15(-0.20%)
Jan 11, 2024 75.48 75.68 74.32 75.30 92,182 -0.36(-0.47%)
Jan 10, 2024 75.99 76.60 75.16 75.66 106,543 -0.05(-0.07%)
Jan 09, 2024 76.67 76.96 73.69 75.71 211,488 -1.38(-1.80%)
Jan 08, 2024 77.61 77.71 75.45 77.09 233,855 -1.40(-1.79%)
Jan 05, 2024 76.92 79.51 76.57 78.50 241,556 +1.74(+2.27%)
Jan 04, 2024 76.21 77.15 75.93 76.76 192,925 +1.28(+1.69%)
Jan 03, 2024 73.58 75.83 73.22 75.48 140,245 +1.79(+2.43%)
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.