Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 48.71 51.47 48.22 51.14 8,716 +2.44(+5.00%)
Mar 27, 2013 48.71 49.44 47.73 48.71 6,163 -0.97(-1.96%)
Mar 26, 2013 49.32 50.53 48.71 49.68 1,906 +0.37(+0.74%)
Mar 25, 2013 45.06 49.93 44.49 49.32 11,914 +3.41(+7.43%)
Mar 22, 2013 43.35 45.91 42.86 45.91 1,174 +2.56(+5.90%)
Mar 21, 2013 41.77 43.62 41.40 43.35 2,737 +0.97(+2.30%)
Mar 20, 2013 42.62 42.62 41.40 42.38 203 +0.49(+1.16%)
Mar 19, 2013 41.40 41.89 40.91 41.89 99 +0.49(+1.18%)
Mar 18, 2013 40.18 42.01 40.18 41.40 684 +1.10(+2.72%)
Mar 15, 2013 43.01 43.84 40.31 40.31 2,239 -2.31(-5.43%)
Mar 14, 2013 43.35 43.35 41.77 42.62 284 -0.12(-0.28%)
Mar 13, 2013 43.23 43.23 41.77 42.74 714 -1.10(-2.50%)
Mar 12, 2013 44.11 44.32 43.47 43.84 350 -0.49(-1.10%)
Mar 11, 2013 42.62 44.57 42.50 44.32 331 +0.73(+1.68%)
Mar 08, 2013 44.69 44.69 42.74 43.59 402 -1.10(-2.45%)
Mar 07, 2013 43.84 44.69 42.98 44.69 223 +0.85(+1.94%)
Mar 06, 2013 43.72 45.66 42.01 43.84 610 +0.00(+0.00%)
Mar 05, 2013 43.84 45.42 40.80 43.84 1,191 -0.37(-0.83%)
Mar 04, 2013 42.50 45.54 42.14 44.20 341 +2.07(+4.91%)
Mar 01, 2013 41.65 43.11 40.43 42.13 949 +0.12(+0.29%)
Feb 28, 2013 42.38 43.11 40.79 42.01 1,157 -0.85(-1.99%)
Feb 27, 2013 42.62 44.45 42.62 42.86 1,046 +0.97(+2.33%)
Feb 26, 2013 41.40 42.62 40.43 41.89 464 +1.34(+3.30%)
Feb 22, 2013 40.43 41.52 40.18 40.55 609 +0.12(+0.30%)
Feb 21, 2013 41.89 42.38 39.45 40.43 519 -1.83(-4.32%)
Feb 20, 2013 44.08 45.42 41.52 42.25 1,505 -2.56(-5.71%)
Feb 19, 2013 41.04 44.93 40.91 44.81 2,320 +4.26(+10.51%)
Feb 15, 2013 38.48 41.16 38.27 40.55 2,762 -0.61(-1.48%)
Feb 14, 2013 42.98 42.98 37.87 41.16 4,962 -2.55(-5.84%)
Feb 13, 2013 45.18 45.30 41.77 43.71 4,875 -1.95(-4.28%)
Feb 12, 2013 46.88 47.98 45.60 45.66 1,849 -3.65(-7.41%)
Feb 11, 2013 46.39 49.32 46.16 49.32 639 +1.70(+3.58%)
Feb 08, 2013 48.71 48.71 46.15 47.61 1,048 -0.73(-1.51%)
Feb 07, 2013 47.73 48.71 45.18 48.34 1,120 -0.49(-1.00%)
Feb 06, 2013 49.32 49.44 48.83 48.83 73 -0.85(-1.72%)
Feb 04, 2013 48.59 49.93 48.34 49.68 1,055 -0.12(-0.24%)
Feb 01, 2013 48.83 49.93 46.76 49.80 672 +0.37(+0.74%)
Jan 31, 2013 51.75 51.75 43.59 49.44 2,326 -1.22(-2.40%)
Jan 30, 2013 51.02 51.75 50.53 50.66 2,343 +0.24(+0.47%)
Jan 29, 2013 49.93 50.53 48.71 50.42 890 +0.98(+1.98%)
Jan 28, 2013 49.44 51.51 48.98 49.44 5,363 +0.12(+0.25%)
Jan 25, 2013 42.25 49.32 42.25 49.32 3,954 +6.45(+15.06%)
Jan 24, 2013 43.23 44.52 42.74 42.86 2,081 -0.73(-1.68%)
Jan 23, 2013 42.62 44.20 42.62 43.59 980 +0.49(+1.13%)
Jan 22, 2013 43.72 43.72 42.74 43.11 780 +0.37(+0.85%)
Jan 18, 2013 42.05 42.98 41.40 42.74 1,114 -0.12(-0.28%)
Jan 17, 2013 40.18 42.86 40.18 42.86 792 +3.04(+7.65%)
Jan 16, 2013 42.01 42.38 38.72 39.82 1,850 -1.58(-3.82%)
Jan 15, 2013 42.13 42.13 40.43 41.40 953 -0.12(-0.29%)
Jan 14, 2013 40.91 42.98 40.91 41.52 628 -0.37(-0.87%)
Jan 11, 2013 40.79 42.38 39.82 41.89 1,357 +0.97(+2.38%)
Jan 10, 2013 43.72 43.84 38.97 40.91 3,506 -1.95(-4.55%)
Jan 09, 2013 39.09 44.57 39.09 42.86 5,384 +3.77(+9.66%)
Jan 08, 2013 38.24 39.21 37.02 39.09 1,807 +1.22(+3.22%)
Jan 07, 2013 36.65 37.87 36.65 37.87 1,198 +1.58(+4.36%)
Jan 04, 2013 34.10 37.40 34.10 36.29 4,045 +1.95(+5.67%)
Jan 03, 2013 34.34 34.95 34.10 34.34 339 +0.12(+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.