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 (%)
Nov 29, 2013 55.79 56.27 55.17 55.17 984 -0.37(-0.67%)
Nov 27, 2013 54.55 55.79 54.43 55.54 1,205 -0.12(-0.22%)
Nov 26, 2013 55.67 56.16 54.55 55.67 1,685 -0.37(-0.66%)
Nov 25, 2013 54.55 56.66 54.55 56.04 2,551 +1.36(+2.49%)
Nov 22, 2013 54.92 54.92 53.43 54.67 2,146 -1.24(-2.22%)
Nov 21, 2013 54.80 56.41 54.43 55.91 1,851 +1.24(+2.27%)
Nov 20, 2013 53.50 55.05 53.50 54.67 697 +0.62(+1.15%)
Nov 19, 2013 54.05 54.67 53.06 54.05 857 -0.37(-0.68%)
Nov 18, 2013 54.05 55.17 53.81 54.43 1,812 -0.25(-0.45%)
Nov 15, 2013 51.82 55.17 51.82 54.67 5,129 +2.23(+4.26%)
Nov 14, 2013 51.95 53.68 51.45 52.44 1,337 +0.74(+1.44%)
Nov 12, 2013 51.58 51.70 49.59 51.70 894 -0.12(-0.24%)
Nov 11, 2013 50.71 51.82 50.34 51.82 526 +0.00(+0.00%)
Nov 08, 2013 52.57 52.57 50.83 51.82 381 -0.50(-0.95%)
Nov 07, 2013 52.69 53.31 49.84 52.32 750 -1.49(-2.76%)
Nov 06, 2013 51.82 53.81 50.46 53.81 1,332 +2.85(+5.60%)
Nov 05, 2013 49.72 51.33 49.59 50.96 1,636 +0.99(+1.99%)
Nov 04, 2013 49.72 50.21 48.60 49.96 3,214 +0.25(+0.50%)
Nov 01, 2013 49.59 50.21 49.42 49.72 1,017 +0.12(+0.25%)
Oct 31, 2013 49.59 49.59 48.48 49.59 895 +0.00(+0.00%)
Oct 30, 2013 49.59 50.46 47.98 49.59 6,058 +1.12(+2.30%)
Oct 29, 2013 47.48 49.34 46.62 48.48 1,236 +1.98(+4.27%)
Oct 28, 2013 48.10 48.48 45.62 46.49 2,638 -1.24(-2.60%)
Oct 25, 2013 48.35 50.21 47.73 47.73 1,604 -0.99(-2.04%)
Oct 24, 2013 48.10 50.34 48.10 48.72 305 +0.00(+0.00%)
Oct 23, 2013 48.35 48.72 46.62 48.72 816 +0.37(+0.77%)
Oct 22, 2013 49.72 50.83 48.10 48.35 887 -1.86(-3.70%)
Oct 21, 2013 51.20 51.45 48.48 50.21 1,183 -1.61(-3.11%)
Oct 18, 2013 52.57 52.57 49.22 51.82 4,179 -0.87(-1.65%)
Oct 17, 2013 50.96 52.69 49.59 52.69 1,745 +1.86(+3.66%)
Oct 16, 2013 50.58 50.83 48.97 50.83 786 +0.62(+1.23%)
Oct 15, 2013 50.46 50.83 48.81 50.21 1,136 -0.74(-1.46%)
Oct 14, 2013 47.63 50.96 47.63 50.96 258 +3.22(+6.75%)
Oct 11, 2013 47.36 49.10 47.36 47.73 466 -0.62(-1.28%)
Oct 10, 2013 48.72 49.59 48.23 48.35 520 -0.50(-1.02%)
Oct 09, 2013 48.97 49.47 48.48 48.85 438 +0.99(+2.07%)
Oct 08, 2013 49.10 49.84 47.36 47.86 750 -0.50(-1.03%)
Oct 07, 2013 49.59 49.59 47.11 48.35 1,720 -1.12(-2.26%)
Oct 04, 2013 48.72 49.59 47.36 49.47 681 +0.62(+1.27%)
Oct 03, 2013 49.59 50.46 48.48 48.85 1,542 -0.50(-1.00%)
Oct 02, 2013 48.60 49.84 48.60 49.34 795 -0.25(-0.50%)
Oct 01, 2013 49.10 49.59 48.48 49.59 741 +0.87(+1.78%)
Sep 27, 2013 46.62 48.72 46.48 48.72 1,257 +1.61(+3.42%)
Sep 26, 2013 47.11 48.10 46.62 47.11 1,018 +0.62(+1.33%)
Sep 25, 2013 48.10 48.10 46.37 46.49 2,425 -1.24(-2.60%)
Sep 24, 2013 48.35 48.85 47.48 47.73 1,860 -0.62(-1.28%)
Sep 23, 2013 49.22 50.21 47.24 48.35 3,221 -0.87(-1.76%)
Sep 20, 2013 51.70 52.07 47.61 49.22 16,521 -2.85(-5.48%)
Sep 19, 2013 53.31 54.55 49.96 52.07 7,134 -1.86(-3.45%)
Sep 18, 2013 55.05 55.05 52.69 53.93 2,798 -0.37(-0.68%)
Sep 17, 2013 54.80 55.29 51.95 54.30 927 -1.24(-2.23%)
Sep 16, 2013 53.81 55.79 53.81 55.54 4,984 +1.74(+3.23%)
Sep 13, 2013 55.54 55.79 53.81 53.81 1,010 -0.74(-1.36%)
Sep 12, 2013 56.41 56.78 54.18 54.55 654 -2.36(-4.14%)
Sep 11, 2013 57.40 57.40 56.29 56.91 367 -0.74(-1.29%)
Sep 10, 2013 58.15 58.64 56.04 57.65 1,954 +0.50(+0.87%)
Sep 09, 2013 55.79 58.64 55.17 57.15 3,503 +0.87(+1.54%)
Sep 06, 2013 57.03 57.03 54.98 56.29 1,186 +0.25(+0.44%)
Sep 05, 2013 55.67 56.41 55.67 56.04 1,084 +0.00(+0.00%)
Sep 04, 2013 55.79 56.04 55.54 56.04 1,090 +0.87(+1.57%)
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.