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, 2012 48.62 51.78 47.89 50.32 2,551 +1.22(+2.48%)
May 30, 2012 48.25 49.47 48.25 49.10 249 +0.12(+0.25%)
May 29, 2012 48.25 49.71 47.52 48.98 582 -0.49(-0.99%)
May 25, 2012 48.74 49.47 47.15 49.47 755 +0.73(+1.50%)
May 24, 2012 48.13 48.74 47.17 48.74 692 +0.97(+2.04%)
May 23, 2012 46.67 47.76 45.95 47.76 472 +1.22(+2.62%)
May 22, 2012 46.30 46.79 46.30 46.54 648 +0.85(+1.86%)
May 21, 2012 45.45 45.69 45.45 45.69 876 -0.12(-0.27%)
May 18, 2012 45.20 46.06 43.38 45.81 1,669 -0.12(-0.27%)
May 17, 2012 45.69 46.30 45.08 45.94 910 -0.24(-0.53%)
May 16, 2012 46.30 46.54 44.72 46.18 2,126 -1.58(-3.32%)
May 15, 2012 49.35 49.96 46.91 47.76 882 -1.22(-2.49%)
May 14, 2012 51.54 51.54 48.25 48.98 764 -2.56(-4.96%)
May 11, 2012 52.39 52.76 50.44 51.54 858 -1.10(-2.08%)
May 10, 2012 64.58 54.83 46.79 52.64 8,213 +4.26(+8.82%)
May 09, 2012 47.52 48.74 45.69 48.37 1,070 -0.37(-0.75%)
May 08, 2012 48.25 48.74 47.15 48.74 918 -0.61(-1.23%)
May 07, 2012 51.78 51.78 48.13 49.35 2,146 -1.58(-3.11%)
May 04, 2012 49.23 51.17 48.86 50.93 941 -0.12(-0.24%)
May 03, 2012 51.05 51.78 47.89 51.05 1,970 -0.61(-1.18%)
May 02, 2012 47.89 51.66 47.89 51.66 3,595 +2.31(+4.69%)
May 01, 2012 47.03 49.83 47.03 49.35 3,025 +1.34(+2.79%)
Apr 30, 2012 45.20 48.13 45.20 48.01 1,102 +3.05(+6.78%)
Apr 27, 2012 45.45 47.15 43.38 44.96 1,580 -0.73(-1.60%)
Apr 26, 2012 44.96 45.69 43.26 45.69 395 +0.24(+0.54%)
Apr 25, 2012 46.06 46.06 44.60 45.45 1,403 -0.62(-1.35%)
Apr 24, 2012 45.81 46.67 45.45 46.07 769 -0.11(-0.24%)
Apr 23, 2012 45.57 46.18 45.45 46.18 2,511 -1.34(-2.82%)
Apr 20, 2012 46.30 47.52 45.46 47.52 460 +0.49(+1.04%)
Apr 19, 2012 46.06 47.52 46.06 47.03 1,408 +0.73(+1.58%)
Apr 18, 2012 45.94 46.30 45.45 46.30 138 -0.24(-0.52%)
Apr 17, 2012 45.33 47.03 45.08 46.54 644 +0.61(+1.33%)
Apr 16, 2012 46.54 46.79 44.72 45.94 1,625 -0.73(-1.57%)
Apr 13, 2012 45.33 46.67 44.72 46.67 487 +0.49(+1.06%)
Apr 12, 2012 46.06 47.52 43.99 46.18 2,145 +0.49(+1.07%)
Apr 11, 2012 43.99 46.25 43.99 45.69 769 +1.10(+2.46%)
Apr 10, 2012 45.20 45.72 42.28 44.60 1,300 -1.10(-2.40%)
Apr 09, 2012 46.30 46.30 45.33 45.69 390 -0.85(-1.83%)
Apr 05, 2012 46.30 47.40 46.06 46.55 432 -0.24(-0.52%)
Apr 04, 2012 45.69 47.52 44.97 46.79 1,569 -0.46(-0.98%)
Apr 03, 2012 47.40 47.40 46.34 47.25 738 -0.27(-0.56%)
Apr 02, 2012 48.01 48.25 46.91 47.52 1,113 -0.49(-1.02%)
Mar 30, 2012 46.79 48.01 46.18 48.01 1,099 +2.19(+4.79%)
Mar 29, 2012 44.11 47.09 44.11 45.81 10,520 +0.61(+1.35%)
Mar 28, 2012 45.20 45.81 44.47 45.20 1,596 +0.24(+0.54%)
Mar 27, 2012 45.20 46.18 44.84 44.96 1,480 +0.00(+0.00%)
Mar 26, 2012 43.62 45.08 42.89 44.96 1,194 +1.58(+3.65%)
Mar 23, 2012 43.13 43.38 42.65 43.38 983 +0.00(+0.00%)
Mar 22, 2012 43.01 43.63 42.77 43.38 1,845 -1.34(-3.00%)
Mar 21, 2012 43.62 44.72 42.52 44.72 2,557 +0.24(+0.55%)
Mar 20, 2012 44.47 45.08 44.47 44.47 2,205 -0.61(-1.35%)
Mar 19, 2012 47.40 47.40 44.96 45.08 3,611 -1.83(-3.90%)
Mar 16, 2012 44.96 46.91 44.35 46.91 2,854 +2.80(+6.35%)
Mar 15, 2012 45.69 45.69 42.77 44.11 4,917 -1.34(-2.95%)
Mar 14, 2012 47.64 47.74 45.08 45.45 2,972 -2.19(-4.60%)
Mar 13, 2012 48.37 49.23 46.30 47.64 4,184 -0.97(-2.01%)
Mar 12, 2012 46.79 49.10 46.79 48.62 1,976 +0.61(+1.27%)
Mar 09, 2012 49.35 49.35 46.67 48.01 1,569 -0.61(-1.25%)
Mar 08, 2012 48.01 48.62 47.77 48.62 1,692 -0.12(-0.25%)
Mar 07, 2012 47.28 49.96 43.86 48.74 12,351 +0.81(+1.70%)
Mar 06, 2012 50.93 50.93 47.28 47.92 3,051 -3.01(-5.90%)
Mar 05, 2012 51.17 51.78 49.59 50.93 2,638 -0.37(-0.71%)
Mar 02, 2012 51.78 52.39 51.17 51.30 2,522 -1.10(-2.09%)
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.