U.S. Markets closed

Danaos Corporation (DAC)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.65+0.15 (+10.00%)
At close: 4:02PM EDT
People also watch
ESEANMGNKSBLKSB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.451.651.451.651.6576,300
Jun 22, 20171.501.501.401.501.5031,100
Jun 21, 20171.451.501.451.451.4525,600
Jun 20, 20171.401.451.381.401.4026,400
Jun 19, 20171.401.451.401.451.457,800
Jun 16, 20171.401.451.351.401.4015,700
Jun 15, 20171.401.451.351.401.4013,000
Jun 14, 20171.401.451.351.351.3513,100
Jun 13, 20171.451.451.401.401.4011,300
Jun 12, 20171.401.451.351.401.4033,700
Jun 09, 20171.401.401.351.351.3521,900
Jun 08, 20171.351.391.351.351.3518,300
Jun 07, 20171.341.401.301.401.409,100
Jun 06, 20171.301.401.301.351.3533,700
Jun 05, 20171.301.351.291.351.3511,700
Jun 02, 20171.371.401.301.301.3030,400
Jun 01, 20171.351.501.301.351.3557,000
May 31, 20171.501.551.351.401.40250,800
May 30, 20171.301.351.251.351.35130,900
May 26, 20171.251.351.251.251.2533,000
May 25, 20171.301.341.251.251.2524,400
May 24, 20171.251.351.251.351.3534,300
May 23, 20171.301.301.251.251.256,300
May 22, 20171.301.351.301.301.3014,800
May 19, 20171.301.351.251.301.3017,700
May 18, 20171.351.351.251.251.2536,200
May 17, 20171.351.351.251.351.3567,600
May 16, 20171.501.501.351.351.3564,500
May 15, 20171.501.551.451.501.5086,000
May 12, 20171.651.651.501.501.5048,100
May 11, 20171.551.651.501.551.5582,900
May 10, 20171.751.801.501.501.50194,600
May 09, 20171.851.851.701.701.7057,500
May 08, 20171.701.901.651.801.8021,400
May 05, 20171.701.801.651.651.6535,900
May 04, 20171.851.851.701.801.8033,800
May 03, 20171.851.851.751.751.7533,800
May 02, 20171.901.901.751.761.7641,300
May 01, 20171.701.901.701.851.8561,900
Apr 28, 20171.701.851.651.701.7065,900
Apr 27, 20171.681.751.651.751.7517,000
Apr 26, 20171.651.701.651.651.6557,200
Apr 25, 20171.701.701.651.651.6512,000
Apr 24, 20171.701.741.651.651.657,400
Apr 21, 20171.701.751.651.701.7037,800
Apr 20, 20171.651.751.651.701.7042,600
Apr 19, 20171.701.751.651.651.6516,500
Apr 18, 20171.701.751.651.701.7014,000
Apr 17, 20171.751.751.651.751.7522,800
Apr 13, 20171.801.831.751.801.809,500
Apr 12, 20171.851.851.751.801.8019,800
Apr 11, 20171.801.851.751.851.8542,100
Apr 10, 20171.751.801.751.751.7518,100
Apr 07, 20171.701.801.701.751.7517,100
Apr 06, 20171.651.801.601.801.8089,200
Apr 05, 20171.751.751.651.651.6529,900
Apr 04, 20171.651.751.651.751.7539,000
Apr 03, 20171.701.801.651.701.7054,500
Mar 31, 20171.721.851.711.751.7513,800
Mar 30, 20171.751.801.681.751.7522,000
Mar 29, 20171.751.801.701.751.7515,900
Mar 28, 20171.751.751.651.751.7536,900
Mar 27, 20171.651.751.651.751.7517,300
Mar 24, 20171.801.851.651.651.6534,900
Mar 23, 20171.751.801.701.801.8022,200
Mar 22, 20171.851.851.651.651.6568,600
Mar 21, 20171.901.901.801.851.858,900
Mar 20, 20172.052.051.851.901.9039,900
Mar 17, 20171.902.101.902.002.0057,800
Mar 16, 20171.702.001.701.901.90150,500
Mar 15, 20171.701.701.601.651.6565,200
Mar 14, 20171.701.731.651.651.6551,600
Mar 13, 20171.751.781.651.701.70107,500
Mar 10, 20171.801.881.801.801.8059,000
Mar 09, 20171.701.951.701.901.9069,500
Mar 08, 20171.751.851.651.751.75209,500
Mar 07, 20172.202.211.851.851.85133,900
Mar 06, 20172.202.222.152.202.2045,700
Mar 03, 20172.352.352.102.202.2091,200
Mar 02, 20172.352.402.302.402.4037,800
Mar 01, 20172.452.452.352.352.3530,000
Feb 28, 20172.502.502.392.402.4050,600
Feb 27, 20172.552.552.402.502.5046,300
Feb 24, 20172.452.602.402.552.5572,400
Feb 23, 20172.602.602.452.502.50104,200
Feb 22, 20172.602.652.502.602.6054,700
Feb 21, 20172.652.702.612.702.7040,000
Feb 17, 20172.602.702.602.652.6572,900
Feb 16, 20172.612.652.602.652.6512,400
Feb 15, 20172.602.652.602.602.6010,800
Feb 14, 20172.602.702.602.602.6025,000
Feb 13, 20172.652.702.602.632.6340,600
Feb 10, 20172.702.702.502.602.6021,200
Feb 09, 20172.352.702.302.702.70119,700
Feb 08, 20172.452.492.352.352.3553,200
Feb 07, 20172.502.502.452.452.4532,700
Feb 06, 20172.502.552.502.532.5312,800
Feb 03, 20172.602.602.502.502.5036,100
Feb 02, 20172.602.652.452.552.5551,900
Feb 01, 20172.602.652.552.552.5525,300
*Close price adjusted for dividends and splits.
Loading more data...