Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.60 52.61 51.02 52.60 1,235 +0.49(+0.93%)
May 30, 2013 51.51 52.12 50.41 52.12 1,234 -0.24(-0.47%)
May 29, 2013 50.66 52.36 50.66 52.36 1,023 +0.12(+0.23%)
May 28, 2013 54.19 54.19 51.63 52.24 1,538 +0.49(+0.94%)
May 24, 2013 48.46 52.12 48.46 51.75 1,523 +3.04(+6.25%)
May 23, 2013 48.46 49.07 47.13 48.71 1,834 -1.83(-3.61%)
May 22, 2013 53.34 54.80 50.17 50.53 2,788 -2.80(-5.25%)
May 21, 2013 51.14 54.80 51.14 53.34 2,860 +2.31(+4.53%)
May 20, 2013 51.63 51.75 51.02 51.02 429 +0.37(+0.72%)
May 17, 2013 49.93 50.90 49.93 50.66 327 +1.34(+2.72%)
May 16, 2013 50.29 52.36 48.95 49.32 1,418 -1.58(-3.11%)
May 15, 2013 51.89 51.89 50.90 50.90 90 -0.24(-0.48%)
May 13, 2013 53.21 53.21 48.71 51.14 593 -1.22(-2.33%)
May 10, 2013 53.70 53.94 52.36 52.36 951 -1.58(-2.93%)
May 09, 2013 53.82 54.80 51.63 53.94 1,929 -0.24(-0.45%)
May 08, 2013 53.46 54.19 52.13 54.19 1,333 +0.73(+1.37%)
May 07, 2013 52.48 53.70 52.00 53.46 1,333 -0.12(-0.23%)
May 06, 2013 52.36 54.07 51.87 53.58 1,508 +1.34(+2.56%)
May 03, 2013 52.85 52.48 51.09 52.24 1,439 -0.24(-0.46%)
May 02, 2013 51.39 53.34 51.39 52.48 1,902 +0.37(+0.70%)
May 01, 2013 51.02 52.24 50.43 52.12 1,655 +0.97(+1.90%)
Apr 30, 2013 50.05 51.14 49.45 51.14 1,875 +1.34(+2.69%)
Apr 29, 2013 48.46 50.05 46.27 49.80 1,751 +1.70(+3.54%)
Apr 26, 2013 48.46 48.10 47.00 48.10 1,151 +0.00(+0.00%)
Apr 25, 2013 47.49 50.05 47.00 48.10 624 +0.00(+0.00%)
Apr 24, 2013 49.32 49.56 46.27 48.10 935 -0.61(-1.25%)
Apr 23, 2013 49.93 50.53 48.07 48.71 1,215 -1.34(-2.68%)
Apr 22, 2013 51.02 51.02 48.71 50.05 770 -0.37(-0.72%)
Apr 19, 2013 48.10 51.02 47.37 50.41 2,017 +2.31(+4.81%)
Apr 18, 2013 47.73 48.10 45.98 48.10 994 +0.97(+2.07%)
Apr 17, 2013 45.91 48.10 45.91 47.13 569 +0.12(+0.26%)
Apr 16, 2013 46.05 47.25 46.05 47.00 141 +1.34(+2.93%)
Apr 15, 2013 45.42 47.66 45.42 45.66 649 -1.10(-2.34%)
Apr 12, 2013 46.88 47.49 45.66 46.76 291 -0.73(-1.54%)
Apr 11, 2013 48.71 48.71 46.03 47.49 589 -0.49(-1.02%)
Apr 10, 2013 49.20 49.20 46.88 47.98 479 -0.61(-1.25%)
Apr 09, 2013 47.73 48.95 46.88 48.59 552 +1.10(+2.31%)
Apr 08, 2013 48.95 49.07 47.49 47.49 423 -1.70(-3.47%)
Apr 05, 2013 48.71 49.68 48.02 49.20 1,039 +0.24(+0.50%)
Apr 04, 2013 46.15 49.44 45.06 48.95 884 +2.68(+5.79%)
Apr 03, 2013 48.46 48.46 45.66 46.27 767 -2.92(-5.94%)
Apr 02, 2013 50.53 51.14 41.40 49.20 8,428 -0.85(-1.70%)
Apr 01, 2013 51.75 51.75 49.58 50.05 843 -1.10(-2.14%)
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%)
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.