Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 49.59 52.41 49.10 52.07 8,561 +2.48(+5.00%)
Mar 27, 2013 49.59 50.33 48.60 49.59 6,053 -0.99(-1.96%)
Mar 26, 2013 50.21 51.45 49.59 50.58 1,872 +0.37(+0.74%)
Mar 25, 2013 45.87 50.83 45.30 50.21 11,701 +3.47(+7.43%)
Mar 22, 2013 44.14 46.74 43.64 46.74 1,153 +2.60(+5.90%)
Mar 21, 2013 42.52 44.41 42.15 44.14 2,688 +0.99(+2.30%)
Mar 20, 2013 43.39 43.39 42.15 43.14 200 +0.50(+1.16%)
Mar 19, 2013 42.15 42.65 41.66 42.65 97 +0.50(+1.18%)
Mar 18, 2013 40.91 42.77 40.91 42.15 671 +1.12(+2.72%)
Mar 15, 2013 43.79 44.63 41.04 41.04 2,199 -2.36(-5.43%)
Mar 14, 2013 44.14 44.14 42.52 43.39 279 -0.12(-0.28%)
Mar 13, 2013 44.01 44.01 42.52 43.52 702 -1.12(-2.50%)
Mar 12, 2013 44.91 45.13 44.26 44.63 344 -0.50(-1.10%)
Mar 11, 2013 43.39 45.38 43.27 45.13 325 +0.74(+1.68%)
Mar 08, 2013 45.50 45.50 43.52 44.38 395 -1.12(-2.45%)
Mar 07, 2013 44.63 45.50 43.76 45.50 219 +0.87(+1.94%)
Mar 06, 2013 44.51 46.49 42.77 44.63 599 +0.00(+0.00%)
Mar 05, 2013 44.63 46.24 41.54 44.63 1,169 -0.37(-0.83%)
Mar 04, 2013 43.27 46.37 42.91 45.00 335 +2.11(+4.91%)
Mar 01, 2013 42.40 43.89 41.16 42.90 932 +0.12(+0.29%)
Feb 28, 2013 43.14 43.89 41.53 42.77 1,137 -0.87(-1.99%)
Feb 27, 2013 43.39 45.25 43.39 43.64 1,028 +0.99(+2.33%)
Feb 26, 2013 42.15 43.39 41.16 42.65 455 +1.36(+3.30%)
Feb 22, 2013 41.16 42.28 40.91 41.28 598 +0.12(+0.30%)
Feb 21, 2013 42.65 43.14 40.17 41.16 510 -1.86(-4.32%)
Feb 20, 2013 44.88 46.24 42.28 43.02 1,478 -2.60(-5.71%)
Feb 19, 2013 41.78 45.75 41.66 45.62 2,279 +4.34(+10.51%)
Feb 15, 2013 39.18 41.90 38.97 41.28 2,713 -0.62(-1.48%)
Feb 14, 2013 43.76 43.76 38.56 41.90 4,873 -2.60(-5.84%)
Feb 13, 2013 46.00 46.12 42.52 44.50 4,788 -1.99(-4.28%)
Feb 12, 2013 47.73 48.85 46.43 46.49 1,816 -3.72(-7.41%)
Feb 11, 2013 47.24 50.21 46.99 50.21 628 +1.74(+3.58%)
Feb 08, 2013 49.59 49.59 46.99 48.48 1,029 -0.74(-1.51%)
Feb 07, 2013 48.60 49.59 46.00 49.22 1,100 -0.50(-1.00%)
Feb 06, 2013 50.21 50.34 49.72 49.72 72 -0.87(-1.72%)
Feb 04, 2013 49.47 50.83 49.22 50.58 1,036 -0.12(-0.24%)
Feb 01, 2013 49.72 50.83 47.61 50.71 660 +0.37(+0.74%)
Jan 31, 2013 52.69 52.69 44.38 50.34 2,284 -1.24(-2.40%)
Jan 30, 2013 51.95 52.69 51.45 51.58 2,301 +0.24(+0.47%)
Jan 29, 2013 50.83 51.45 49.59 51.33 874 +1.00(+1.98%)
Jan 28, 2013 50.34 52.44 49.86 50.34 5,267 +0.12(+0.25%)
Jan 25, 2013 43.02 50.21 43.02 50.21 3,884 +6.57(+15.06%)
Jan 24, 2013 44.01 45.33 43.52 43.64 2,044 -0.74(-1.68%)
Jan 23, 2013 43.39 45.00 43.39 44.38 962 +0.50(+1.13%)
Jan 22, 2013 44.51 44.51 43.52 43.89 766 +0.37(+0.85%)
Jan 18, 2013 42.82 43.76 42.15 43.52 1,094 -0.12(-0.28%)
Jan 17, 2013 40.91 43.64 40.91 43.64 777 +3.10(+7.65%)
Jan 16, 2013 42.77 43.14 39.43 40.54 1,817 -1.61(-3.82%)
Jan 15, 2013 42.90 42.90 41.16 42.15 936 -0.12(-0.29%)
Jan 14, 2013 41.66 43.76 41.66 42.28 617 -0.37(-0.87%)
Jan 11, 2013 41.53 43.14 40.54 42.65 1,332 +0.99(+2.38%)
Jan 10, 2013 44.51 44.63 39.67 41.66 3,443 -1.98(-4.55%)
Jan 09, 2013 39.80 45.38 39.80 43.64 5,288 +3.84(+9.66%)
Jan 08, 2013 38.93 39.92 37.69 39.80 1,774 +1.24(+3.22%)
Jan 07, 2013 37.32 38.56 37.32 38.56 1,177 +1.61(+4.36%)
Jan 04, 2013 34.71 38.08 34.71 36.95 3,973 +1.98(+5.67%)
Jan 03, 2013 34.96 35.58 34.71 34.96 333 +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.