Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.69 59.67 59.67 59.67 1,281 +0.61(+1.03%)
Dec 30, 2013 58.94 59.67 58.45 59.06 2,081 -0.61(-1.02%)
Dec 27, 2013 59.06 59.67 58.45 59.67 2,306 +0.12(+0.20%)
Dec 26, 2013 59.06 59.67 57.54 59.55 3,499 +0.49(+0.82%)
Dec 24, 2013 59.18 59.30 57.96 59.06 704 +0.12(+0.21%)
Dec 23, 2013 58.94 59.06 57.35 58.94 2,414 +0.61(+1.04%)
Dec 20, 2013 56.74 58.33 56.74 58.33 2,366 +1.10(+1.91%)
Dec 19, 2013 57.23 58.69 56.14 57.23 1,335 -1.95(-3.29%)
Dec 18, 2013 54.55 59.18 54.55 59.18 3,154 +4.16(+7.57%)
Dec 17, 2013 55.77 55.77 53.70 55.02 1,589 -1.36(-2.42%)
Dec 16, 2013 56.01 56.99 54.80 56.38 1,182 +0.37(+0.65%)
Dec 13, 2013 55.65 57.60 54.92 56.01 1,965 -0.73(-1.29%)
Dec 12, 2013 55.41 57.23 54.31 56.74 3,164 +0.85(+1.53%)
Dec 11, 2013 54.43 56.01 54.19 55.89 1,699 +0.61(+1.10%)
Dec 10, 2013 54.67 56.26 54.67 55.28 331 +0.17(+0.30%)
Dec 09, 2013 55.04 55.41 54.80 55.12 1,445 +0.44(+0.81%)
Dec 06, 2013 54.19 54.80 53.70 54.67 1,400 +0.37(+0.67%)
Dec 05, 2013 54.55 55.04 53.58 54.31 1,384 +0.61(+1.13%)
Dec 04, 2013 53.70 54.19 53.58 53.70 767 -0.33(-0.60%)
Dec 03, 2013 54.19 54.67 53.82 54.03 322 -0.77(-1.41%)
Dec 02, 2013 53.94 54.92 53.58 54.80 721 +0.61(+1.12%)
Nov 29, 2013 54.80 55.27 54.19 54.19 1,002 -0.37(-0.67%)
Nov 27, 2013 53.58 54.80 53.46 54.55 1,227 -0.12(-0.22%)
Nov 26, 2013 54.67 55.16 53.58 54.67 1,716 -0.37(-0.66%)
Nov 25, 2013 53.58 55.65 53.58 55.04 2,597 +1.34(+2.49%)
Nov 22, 2013 53.94 53.94 52.48 53.70 2,185 -1.22(-2.22%)
Nov 21, 2013 53.82 55.40 53.46 54.92 1,884 +1.22(+2.27%)
Nov 20, 2013 52.54 54.07 52.54 53.70 709 +0.61(+1.15%)
Nov 19, 2013 53.09 53.70 52.12 53.09 872 -0.37(-0.68%)
Nov 18, 2013 53.09 54.19 52.85 53.46 1,845 -0.24(-0.45%)
Nov 15, 2013 50.90 54.19 50.90 53.70 5,222 +2.19(+4.26%)
Nov 14, 2013 51.02 52.73 50.53 51.51 1,361 +0.73(+1.44%)
Nov 12, 2013 50.66 50.78 48.71 50.78 910 -0.12(-0.24%)
Nov 11, 2013 49.80 50.90 49.44 50.90 535 +0.00(+0.00%)
Nov 08, 2013 51.63 51.63 49.93 50.90 388 -0.49(-0.95%)
Nov 07, 2013 51.75 52.36 48.95 51.39 763 -1.46(-2.77%)
Nov 06, 2013 50.90 52.85 49.56 52.85 1,356 +2.80(+5.60%)
Nov 05, 2013 48.83 50.41 48.71 50.05 1,666 +0.97(+1.98%)
Nov 04, 2013 48.83 49.32 47.74 49.07 3,272 +0.24(+0.50%)
Nov 01, 2013 48.71 49.32 48.54 48.83 1,035 +0.12(+0.25%)
Oct 31, 2013 48.71 48.71 47.61 48.71 911 +0.00(+0.00%)
Oct 30, 2013 48.71 49.56 47.13 48.71 6,168 +1.10(+2.30%)
Oct 29, 2013 46.64 48.46 45.79 47.61 1,259 +1.95(+4.27%)
Oct 28, 2013 47.25 47.61 44.81 45.66 2,686 -1.22(-2.60%)
Oct 25, 2013 47.49 49.32 46.88 46.88 1,633 -0.97(-2.04%)
Oct 24, 2013 47.25 49.44 47.25 47.86 310 +0.00(+0.00%)
Oct 23, 2013 47.49 47.86 45.79 47.86 830 +0.37(+0.77%)
Oct 22, 2013 48.83 49.93 47.25 47.49 903 -1.83(-3.70%)
Oct 21, 2013 50.29 50.53 47.61 49.32 1,205 -1.58(-3.11%)
Oct 18, 2013 51.63 51.63 48.34 50.90 4,255 -0.85(-1.65%)
Oct 17, 2013 50.05 51.75 48.71 51.75 1,777 +1.83(+3.66%)
Oct 16, 2013 49.68 49.93 48.10 49.93 801 +0.61(+1.23%)
Oct 15, 2013 49.56 49.93 47.94 49.32 1,157 -0.73(-1.46%)
Oct 14, 2013 46.78 50.05 46.78 50.05 263 +3.17(+6.75%)
Oct 11, 2013 46.52 48.22 46.52 46.88 474 -0.61(-1.28%)
Oct 10, 2013 47.86 48.71 47.37 47.49 529 -0.49(-1.02%)
Oct 09, 2013 48.10 48.59 47.61 47.98 446 +0.97(+2.07%)
Oct 08, 2013 48.22 48.95 46.52 47.00 764 -0.49(-1.03%)
Oct 07, 2013 48.71 48.71 46.27 47.49 1,751 -1.10(-2.26%)
Oct 04, 2013 47.86 48.71 46.52 48.59 694 +0.61(+1.27%)
Oct 03, 2013 48.71 49.56 47.61 47.98 1,570 -0.49(-1.01%)
Oct 02, 2013 47.73 48.95 47.73 48.46 809 -0.24(-0.50%)
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.