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 (%)
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%)
Mar 01, 2013 41.67 43.13 40.45 42.16 949 +0.12(+0.29%)
Feb 28, 2013 42.40 43.13 40.82 42.04 1,157 -0.85(-1.99%)
Feb 27, 2013 42.65 44.47 42.65 42.89 1,046 +0.97(+2.33%)
Feb 26, 2013 41.43 42.65 40.45 41.91 463 +1.34(+3.30%)
Feb 22, 2013 40.45 41.55 40.21 40.57 608 +0.12(+0.30%)
Feb 21, 2013 41.91 42.40 39.48 40.45 519 -1.83(-4.32%)
Feb 20, 2013 44.11 45.45 41.55 42.28 1,504 -2.56(-5.71%)
Feb 19, 2013 41.06 44.96 40.94 44.84 2,319 +4.26(+10.51%)
Feb 15, 2013 38.50 41.18 38.30 40.57 2,760 -0.61(-1.48%)
Feb 14, 2013 43.01 43.01 37.89 41.18 4,958 -2.55(-5.84%)
Feb 13, 2013 45.20 45.33 41.79 43.74 4,872 -1.96(-4.28%)
Feb 12, 2013 46.91 48.01 45.63 45.69 1,848 -3.66(-7.41%)
Feb 11, 2013 46.42 49.35 46.19 49.35 639 +1.71(+3.58%)
Feb 08, 2013 48.74 48.74 46.18 47.64 1,047 -0.73(-1.51%)
Feb 07, 2013 47.76 48.74 45.21 48.37 1,119 -0.49(-1.00%)
Feb 06, 2013 49.35 49.47 48.86 48.86 73 -0.85(-1.72%)
Feb 04, 2013 48.62 49.96 48.37 49.71 1,055 -0.12(-0.24%)
Feb 01, 2013 48.86 49.96 46.79 49.83 671 +0.37(+0.74%)
Jan 31, 2013 51.78 51.78 43.62 49.47 2,324 -1.22(-2.40%)
Jan 30, 2013 51.05 51.78 50.57 50.69 2,342 +0.24(+0.47%)
Jan 29, 2013 49.96 50.57 48.74 50.45 889 +0.98(+1.98%)
Jan 28, 2013 49.47 51.54 49.01 49.47 5,359 +0.12(+0.25%)
Jan 25, 2013 42.28 49.35 42.28 49.35 3,952 +6.46(+15.06%)
Jan 24, 2013 43.26 44.55 42.77 42.89 2,079 -0.73(-1.68%)
Jan 23, 2013 42.65 44.23 42.65 43.62 979 +0.49(+1.13%)
Jan 22, 2013 43.74 43.74 42.77 43.13 779 +0.37(+0.85%)
Jan 18, 2013 42.08 43.01 41.43 42.77 1,114 -0.12(-0.28%)
Jan 17, 2013 40.21 42.89 40.21 42.89 791 +3.05(+7.65%)
Jan 16, 2013 42.04 42.40 38.75 39.84 1,848 -1.58(-3.82%)
Jan 15, 2013 42.16 42.16 40.45 41.43 952 -0.12(-0.29%)
Jan 14, 2013 40.94 43.01 40.94 41.55 628 -0.37(-0.87%)
Jan 11, 2013 40.82 42.40 39.84 41.91 1,356 +0.97(+2.38%)
Jan 10, 2013 43.74 43.86 38.99 40.94 3,503 -1.95(-4.55%)
Jan 09, 2013 39.11 44.60 39.11 42.89 5,381 +3.78(+9.66%)
Jan 08, 2013 38.26 39.23 37.04 39.11 1,806 +1.22(+3.22%)
Jan 07, 2013 36.68 37.89 36.68 37.89 1,198 +1.58(+4.36%)
Jan 04, 2013 34.12 37.42 34.12 36.31 4,042 +1.95(+5.67%)
Jan 03, 2013 34.36 34.97 34.12 34.36 338 +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.