Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.64 52.64 51.05 52.64 1,234 +0.49(+0.93%)
May 30, 2013 51.54 52.15 50.44 52.15 1,233 -0.24(-0.47%)
May 29, 2013 50.69 52.39 50.69 52.39 1,023 +0.12(+0.23%)
May 28, 2013 54.22 54.22 51.66 52.27 1,537 +0.49(+0.94%)
May 24, 2013 48.49 52.15 48.49 51.78 1,522 +3.05(+6.25%)
May 23, 2013 48.49 49.10 47.15 48.74 1,832 -1.83(-3.61%)
May 22, 2013 53.37 54.83 50.20 50.57 2,786 -2.80(-5.25%)
May 21, 2013 51.17 54.83 51.17 53.37 2,858 +2.32(+4.53%)
May 20, 2013 51.66 51.78 51.05 51.05 428 +0.37(+0.72%)
May 17, 2013 49.96 50.93 49.96 50.69 327 +1.34(+2.72%)
May 16, 2013 50.32 52.39 48.98 49.35 1,417 -1.58(-3.11%)
May 15, 2013 51.92 51.92 50.93 50.93 90 -0.24(-0.48%)
May 13, 2013 53.25 53.25 48.74 51.17 593 -1.22(-2.33%)
May 10, 2013 53.73 53.98 52.39 52.39 950 -1.58(-2.93%)
May 09, 2013 53.86 54.83 51.66 53.98 1,927 -0.24(-0.45%)
May 08, 2013 53.49 54.22 52.16 54.22 1,333 +0.73(+1.37%)
May 07, 2013 52.52 53.73 52.03 53.49 1,332 -0.12(-0.23%)
May 06, 2013 52.39 54.10 51.91 53.61 1,507 +1.34(+2.56%)
May 03, 2013 52.88 52.52 51.13 52.27 1,438 -0.24(-0.46%)
May 02, 2013 51.42 53.37 51.42 52.52 1,901 +0.37(+0.70%)
May 01, 2013 51.05 52.27 50.46 52.15 1,654 +0.97(+1.90%)
Apr 30, 2013 50.08 51.17 49.48 51.17 1,873 +1.34(+2.69%)
Apr 29, 2013 48.49 50.08 46.30 49.83 1,750 +1.71(+3.54%)
Apr 26, 2013 48.49 48.13 47.03 48.13 1,150 +0.00(+0.00%)
Apr 25, 2013 47.52 50.08 47.03 48.13 624 +0.00(+0.00%)
Apr 24, 2013 49.35 49.59 46.30 48.13 935 -0.61(-1.25%)
Apr 23, 2013 49.96 50.56 48.10 48.74 1,215 -1.34(-2.68%)
Apr 22, 2013 51.05 51.05 48.74 50.08 770 -0.37(-0.72%)
Apr 19, 2013 48.13 51.05 47.40 50.44 2,016 +2.32(+4.81%)
Apr 18, 2013 47.76 48.13 46.01 48.13 993 +0.97(+2.07%)
Apr 17, 2013 45.94 48.13 45.94 47.15 568 +0.12(+0.26%)
Apr 16, 2013 46.08 47.28 46.08 47.03 141 +1.34(+2.93%)
Apr 15, 2013 45.45 47.69 45.45 45.69 649 -1.10(-2.34%)
Apr 12, 2013 46.91 47.52 45.69 46.79 290 -0.73(-1.54%)
Apr 11, 2013 48.74 48.74 46.06 47.52 589 -0.49(-1.02%)
Apr 10, 2013 49.23 49.23 46.91 48.01 478 -0.61(-1.25%)
Apr 09, 2013 47.76 48.98 46.91 48.62 551 +1.10(+2.31%)
Apr 08, 2013 48.98 49.10 47.52 47.52 423 -1.71(-3.47%)
Apr 05, 2013 48.74 49.71 48.05 49.23 1,038 +0.24(+0.50%)
Apr 04, 2013 46.18 49.47 45.08 48.98 884 +2.68(+5.79%)
Apr 03, 2013 48.49 48.49 45.69 46.30 766 -2.92(-5.94%)
Apr 02, 2013 50.57 51.17 41.43 49.23 8,423 -0.85(-1.70%)
Apr 01, 2013 51.78 51.78 49.62 50.08 842 -1.10(-2.14%)
Mar 28, 2013 48.74 51.50 48.25 51.17 8,710 +2.44(+5.00%)
Mar 27, 2013 48.74 49.47 47.76 48.74 6,159 -0.97(-1.96%)
Mar 26, 2013 49.35 50.57 48.74 49.71 1,905 +0.37(+0.74%)
Mar 25, 2013 45.08 49.96 44.52 49.35 11,906 +3.41(+7.43%)
Mar 22, 2013 43.38 45.94 42.89 45.94 1,173 +2.56(+5.90%)
Mar 21, 2013 41.79 43.65 41.43 43.38 2,735 +0.97(+2.30%)
Mar 20, 2013 42.65 42.65 41.43 42.40 203 +0.49(+1.16%)
Mar 19, 2013 41.43 41.91 40.94 41.91 99 +0.49(+1.18%)
Mar 18, 2013 40.21 42.04 40.21 41.43 683 +1.10(+2.72%)
Mar 15, 2013 43.04 43.86 40.33 40.33 2,238 -2.32(-5.43%)
Mar 14, 2013 43.38 43.38 41.79 42.65 284 -0.12(-0.28%)
Mar 13, 2013 43.26 43.26 41.79 42.77 714 -1.10(-2.50%)
Mar 12, 2013 44.13 44.35 43.50 43.86 350 -0.49(-1.10%)
Mar 11, 2013 42.65 44.60 42.52 44.35 331 +0.73(+1.68%)
Mar 08, 2013 44.72 44.72 42.77 43.62 402 -1.10(-2.45%)
Mar 07, 2013 43.86 44.72 43.01 44.72 223 +0.85(+1.94%)
Mar 06, 2013 43.74 45.69 42.04 43.86 610 +0.00(+0.00%)
Mar 05, 2013 43.86 45.45 40.83 43.86 1,190 -0.37(-0.83%)
Mar 04, 2013 42.52 45.57 42.17 44.23 341 +2.07(+4.91%)
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.