Danaos Corporation (NY: DAC )

52.89 USD +1.17 (+2.26%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.00 59.18 55.44 58.80 7,581 +2.80(+5.00%)
Mar 27, 2013 56.00 56.84 54.88 56.00 5,360 -1.12(-1.96%)
Mar 26, 2013 56.70 58.10 56.00 57.12 1,658 +0.42(+0.74%)
Mar 25, 2013 51.80 57.40 51.16 56.70 10,362 +3.92(+7.43%)
Mar 22, 2013 49.84 52.78 49.28 52.78 1,021 +2.94(+5.90%)
Mar 21, 2013 48.02 50.15 47.60 49.84 2,380 +1.12(+2.30%)
Mar 20, 2013 49.00 49.00 47.60 48.72 177 +0.56(+1.16%)
Mar 19, 2013 47.60 48.16 47.04 48.16 86 +0.56(+1.18%)
Mar 18, 2013 46.20 48.30 46.20 47.60 595 +1.26(+2.72%)
Mar 15, 2013 49.45 50.40 46.34 46.34 1,948 -2.66(-5.43%)
Mar 14, 2013 49.84 49.84 48.02 49.00 247 -0.14(-0.28%)
Mar 13, 2013 49.70 49.70 48.02 49.14 621 -1.26(-2.50%)
Mar 12, 2013 50.71 50.96 49.98 50.40 304 -0.56(-1.10%)
Mar 11, 2013 49.00 51.24 48.86 50.96 288 +0.84(+1.68%)
Mar 08, 2013 51.38 51.38 49.14 50.12 350 -1.26(-2.45%)
Mar 07, 2013 50.40 51.38 49.42 51.38 194 +0.98(+1.94%)
Mar 06, 2013 50.26 52.50 48.30 50.40 531 +0.00(+0.00%)
Mar 05, 2013 50.40 52.22 46.91 50.40 1,035 -0.42(-0.83%)
Mar 04, 2013 48.86 52.36 48.45 50.82 297 +2.38(+4.91%)
Mar 01, 2013 47.88 49.56 46.48 48.44 826 +0.14(+0.29%)
Feb 28, 2013 48.72 49.56 46.90 48.30 1,007 -0.98(-1.99%)
Feb 27, 2013 49.00 51.10 49.00 49.28 910 +1.12(+2.33%)
Feb 26, 2013 47.60 49.00 46.48 48.16 403 +1.54(+3.30%)
Feb 22, 2013 46.48 47.74 46.20 46.62 530 +0.14(+0.30%)
Feb 21, 2013 48.16 48.72 45.36 46.48 451 -2.10(-4.32%)
Feb 20, 2013 50.68 52.22 47.74 48.58 1,309 -2.94(-5.71%)
Feb 19, 2013 47.18 51.66 47.04 51.52 2,018 +4.90(+10.51%)
Feb 15, 2013 44.24 47.32 44.00 46.62 2,402 -0.70(-1.48%)
Feb 14, 2013 49.42 49.42 43.54 47.32 4,315 -2.93(-5.84%)
Feb 13, 2013 51.94 52.08 48.02 50.25 4,240 -2.25(-4.28%)
Feb 12, 2013 53.90 55.16 52.43 52.50 1,608 -4.20(-7.41%)
Feb 11, 2013 53.34 56.70 53.07 56.70 556 +1.96(+3.58%)
Feb 08, 2013 56.00 56.00 53.06 54.74 911 -0.84(-1.51%)
Feb 07, 2013 54.88 56.00 51.94 55.58 974 -0.56(-1.00%)
Feb 06, 2013 56.70 56.84 56.14 56.14 64 -0.98(-1.72%)
Feb 04, 2013 55.86 57.40 55.58 57.12 918 -0.14(-0.24%)
Feb 01, 2013 56.14 57.40 53.76 57.26 584 +0.42(+0.74%)
Jan 31, 2013 59.50 59.50 50.12 56.84 2,023 -1.40(-2.40%)
Jan 30, 2013 58.66 59.50 58.10 58.24 2,038 +0.27(+0.47%)
Jan 29, 2013 57.40 58.10 56.00 57.97 774 +1.13(+1.98%)
Jan 28, 2013 56.84 59.22 56.31 56.84 4,664 +0.14(+0.25%)
Jan 25, 2013 48.58 56.70 48.58 56.70 3,439 +7.42(+15.06%)
Jan 24, 2013 49.70 51.18 49.14 49.28 1,810 -0.84(-1.68%)
Jan 23, 2013 49.00 50.82 49.00 50.12 852 +0.56(+1.13%)
Jan 22, 2013 50.26 50.26 49.14 49.56 678 +0.42(+0.85%)
Jan 18, 2013 48.35 49.42 47.60 49.14 969 -0.14(-0.28%)
Jan 17, 2013 46.20 49.28 46.20 49.28 688 +3.50(+7.65%)
Jan 16, 2013 48.30 48.72 44.52 45.78 1,609 -1.82(-3.82%)
Jan 15, 2013 48.44 48.44 46.48 47.60 829 -0.14(-0.29%)
Jan 14, 2013 47.04 49.42 47.04 47.74 547 -0.42(-0.87%)
Jan 11, 2013 46.90 48.72 45.78 48.16 1,180 +1.12(+2.38%)
Jan 10, 2013 50.26 50.40 44.80 47.04 3,049 -2.24(-4.55%)
Jan 09, 2013 44.94 51.24 44.94 49.28 4,683 +4.34(+9.66%)
Jan 08, 2013 43.96 45.08 42.56 44.94 1,571 +1.40(+3.22%)
Jan 07, 2013 42.14 43.54 42.14 43.54 1,042 +1.82(+4.36%)
Jan 04, 2013 39.20 43.00 39.20 41.72 3,518 +2.24(+5.67%)
Jan 03, 2013 39.48 40.18 39.20 39.48 294 +0.14(+0.36%)
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.