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%)
Jan 02, 2013 34.24 34.48 33.63 34.24 517 +0.73(+2.18%)
Dec 31, 2012 31.19 33.51 30.46 33.51 3,832 +1.95(+6.18%)
Dec 28, 2012 30.58 31.68 29.73 31.56 3,449 +0.37(+1.17%)
Dec 27, 2012 31.07 31.80 30.58 31.19 1,802 -0.36(-1.15%)
Dec 26, 2012 31.31 31.68 31.19 31.56 571 +0.24(+0.77%)
Dec 24, 2012 31.31 31.80 31.31 31.31 262 -0.49(-1.53%)
Dec 21, 2012 31.32 32.17 31.19 31.80 1,166 +0.12(+0.38%)
Dec 20, 2012 31.80 32.29 31.07 31.68 1,225 -0.73(-2.26%)
Dec 19, 2012 31.68 32.53 31.07 32.41 1,853 +0.12(+0.38%)
Dec 18, 2012 32.29 32.78 31.31 32.29 1,146 -0.12(-0.38%)
Dec 17, 2012 32.78 33.26 31.02 32.41 2,582 -0.97(-2.92%)
Dec 14, 2012 33.39 33.51 31.56 33.39 872 +1.10(+3.40%)
Dec 13, 2012 31.68 32.90 31.19 32.29 1,183 +0.37(+1.14%)
Dec 12, 2012 31.68 32.17 30.95 31.92 449 +0.61(+1.95%)
Dec 11, 2012 32.29 32.41 31.07 31.31 1,350 -0.95(-2.95%)
Dec 10, 2012 32.90 32.90 31.92 32.26 531 -1.12(-3.36%)
Dec 07, 2012 32.29 33.51 31.31 33.39 1,537 +1.58(+4.98%)
Dec 06, 2012 31.80 33.02 31.68 31.80 1,031 -0.61(-1.88%)
Dec 05, 2012 31.92 33.14 31.68 32.41 627 +0.12(+0.38%)
Dec 04, 2012 32.29 32.29 31.68 32.29 575 -1.34(-3.99%)
Nov 30, 2012 32.41 33.63 31.44 33.63 1,262 +0.49(+1.47%)
Nov 29, 2012 33.14 34.09 32.29 33.14 907 -0.61(-1.81%)
Nov 28, 2012 31.44 34.12 31.44 33.75 1,029 +1.83(+5.73%)
Nov 27, 2012 32.65 33.14 31.92 31.92 595 -1.22(-3.68%)
Nov 26, 2012 35.21 35.21 31.19 33.14 2,718 -2.19(-6.21%)
Nov 23, 2012 34.73 35.94 33.51 35.34 2,853 +3.66(+11.54%)
Nov 21, 2012 32.17 32.29 31.44 31.68 1,090 -0.61(-1.89%)
Nov 20, 2012 34.12 34.12 31.19 32.29 4,621 -1.71(-5.02%)
Nov 19, 2012 34.60 36.43 32.90 33.99 2,901 -1.34(-3.79%)
Nov 16, 2012 35.46 36.67 34.48 35.34 515 +0.37(+1.05%)
Nov 15, 2012 34.48 37.65 33.87 34.97 2,489 +1.22(+3.61%)
Nov 14, 2012 35.58 36.31 33.39 33.75 1,494 -2.19(-6.10%)
Nov 13, 2012 37.89 38.24 35.58 35.94 722 -1.58(-4.22%)
Nov 12, 2012 38.62 38.99 36.55 37.53 1,274 +0.37(+0.98%)
Nov 09, 2012 37.28 37.77 36.55 37.16 560 -0.12(-0.33%)
Nov 08, 2012 36.68 39.36 36.43 37.28 2,305 +0.12(+0.33%)
Nov 07, 2012 36.43 37.77 35.70 37.16 1,018 +0.97(+2.69%)
Nov 06, 2012 36.19 37.16 34.73 36.19 1,019 -0.12(-0.34%)
Nov 05, 2012 35.94 36.55 35.34 36.31 468 -0.49(-1.32%)
Nov 02, 2012 34.48 37.65 34.48 36.80 1,732 +1.83(+5.23%)
Nov 01, 2012 32.90 35.09 32.90 34.97 538 +1.46(+4.36%)
Oct 31, 2012 33.26 34.48 32.90 33.51 647 +0.61(+1.85%)
Oct 26, 2012 32.90 32.90 32.90 32.90 681 -0.61(-1.82%)
Oct 25, 2012 32.90 33.56 32.90 33.51 453 +0.61(+1.85%)
Oct 24, 2012 32.17 33.04 30.70 32.90 604 +0.00(+0.00%)
Oct 23, 2012 32.90 33.26 30.46 32.90 1,771 -0.61(-1.82%)
Oct 19, 2012 32.90 33.75 32.29 33.51 1,296 +0.97(+3.00%)
Oct 18, 2012 32.17 34.36 30.83 32.53 3,386 -0.85(-2.55%)
Oct 17, 2012 32.53 34.24 32.41 33.39 642 +0.49(+1.48%)
Oct 16, 2012 34.48 34.48 31.68 32.90 2,278 -1.71(-4.93%)
Oct 15, 2012 35.09 35.09 30.46 34.60 3,498 -0.97(-2.74%)
Oct 12, 2012 35.46 35.94 34.97 35.58 312 +0.12(+0.34%)
Oct 11, 2012 36.07 36.07 34.73 35.46 2,069 -0.85(-2.35%)
Oct 10, 2012 36.55 36.92 35.34 36.31 1,309 +0.12(+0.34%)
Oct 09, 2012 36.80 36.94 35.34 36.19 779 -0.97(-2.62%)
Oct 08, 2012 36.55 37.28 36.55 37.16 188 +0.24(+0.66%)
Oct 05, 2012 35.58 39.72 35.58 36.92 2,398 +1.71(+4.84%)
Oct 04, 2012 37.89 39.60 34.73 35.21 3,370 -2.68(-7.07%)
Oct 03, 2012 37.89 38.38 37.77 37.89 963 +0.00(+0.00%)
Oct 02, 2012 38.02 38.38 37.89 37.89 681 -0.73(-1.89%)
Oct 01, 2012 38.62 38.87 37.89 38.62 246 -0.24(-0.63%)
Sep 28, 2012 38.38 39.60 38.26 38.87 721 -0.24(-0.62%)
Sep 27, 2012 39.11 39.36 38.02 39.11 635 +0.73(+1.90%)
Sep 26, 2012 38.99 39.71 37.89 38.38 620 -0.97(-2.48%)
Sep 25, 2012 39.60 39.60 38.37 39.36 1,872 -0.37(-0.92%)
Sep 24, 2012 38.50 39.72 38.50 39.72 829 +0.37(+0.93%)
Sep 21, 2012 39.72 39.84 38.72 39.36 1,400 +0.24(+0.63%)
Sep 20, 2012 39.36 39.36 37.16 39.11 1,317 -0.85(-2.14%)
Sep 19, 2012 38.99 40.93 38.62 39.97 1,818 +0.73(+1.86%)
Sep 18, 2012 39.72 40.21 39.11 39.23 1,218 -1.95(-4.73%)
Sep 17, 2012 39.84 41.18 39.84 41.18 613 +1.58(+4.00%)
Sep 14, 2012 39.48 40.70 39.48 39.60 585 -0.73(-1.81%)
Sep 13, 2012 39.23 40.33 38.99 40.33 787 +0.49(+1.22%)
Sep 12, 2012 39.97 39.97 39.72 39.84 73 -0.61(-1.50%)
Sep 11, 2012 40.21 41.43 40.21 40.45 1,797 +0.38(+0.94%)
Sep 10, 2012 40.70 40.70 38.99 40.07 1,422 -0.01(-0.03%)
Sep 07, 2012 39.11 40.09 38.87 40.09 1,400 +0.49(+1.23%)
Sep 06, 2012 41.31 41.31 36.92 39.60 6,674 -1.71(-4.13%)
Sep 05, 2012 43.38 43.38 40.41 41.31 1,609 -2.44(-5.57%)
Sep 04, 2012 43.99 44.35 43.26 43.74 1,563 -0.73(-1.64%)
Aug 31, 2012 43.26 44.60 43.26 44.47 1,542 +1.22(+2.82%)
Aug 30, 2012 45.69 46.06 42.04 43.26 4,837 -2.44(-5.33%)
Aug 29, 2012 47.89 48.37 45.45 45.69 3,007 -2.80(-5.78%)
Aug 27, 2012 48.74 48.86 48.13 48.49 1,064 -1.34(-2.69%)
Aug 24, 2012 48.98 49.96 48.86 49.83 621 -0.37(-0.73%)
Aug 23, 2012 49.10 50.20 49.10 50.20 229 +0.49(+0.98%)
Aug 22, 2012 49.35 51.17 49.10 49.71 662 -0.73(-1.45%)
Aug 21, 2012 49.59 51.78 49.47 50.44 1,029 +1.30(+2.65%)
Aug 20, 2012 49.10 49.73 49.10 49.14 250 -0.33(-0.67%)
Aug 17, 2012 49.10 50.08 49.10 49.47 188 +0.97(+2.01%)
Aug 16, 2012 48.86 49.23 48.25 48.49 250 -1.10(-2.21%)
Aug 15, 2012 48.49 50.44 48.25 49.59 756 +0.61(+1.24%)
Aug 14, 2012 49.35 49.59 48.25 48.98 382 +0.24(+0.50%)
Aug 13, 2012 49.10 49.71 48.13 48.74 786 -1.34(-2.68%)
Aug 10, 2012 48.74 51.66 48.25 50.08 594 +0.61(+1.23%)
Aug 09, 2012 49.52 50.05 48.25 49.47 947 -0.61(-1.22%)
Aug 08, 2012 53.25 53.25 49.10 50.08 425 -2.80(-5.30%)
Aug 07, 2012 48.25 54.22 48.13 52.88 2,026 +4.02(+8.23%)
Aug 06, 2012 48.37 49.96 48.37 48.86 359 +0.24(+0.50%)
Aug 03, 2012 50.93 50.93 48.49 48.62 347 -1.71(-3.39%)
Aug 02, 2012 49.59 50.32 48.13 50.32 474 +20.71(+69.96%)
Aug 01, 2012 48.86 49.83 29.61 29.61 533 -19.50(-39.70%)
Jul 31, 2012 49.23 49.83 47.52 49.10 2,396 -1.10(-2.18%)
Jul 30, 2012 50.08 51.66 48.74 50.20 2,004 -0.49(-0.96%)
Jul 27, 2012 48.86 51.78 48.86 50.69 1,472 +1.22(+2.46%)
Jul 26, 2012 48.13 51.54 47.52 49.47 681 +1.46(+3.05%)
Jul 25, 2012 47.89 48.74 47.52 48.01 392 -0.49(-1.01%)
Jul 24, 2012 47.52 48.49 47.52 48.49 783 +0.00(+0.00%)
Jul 23, 2012 48.37 48.49 47.52 48.49 492 +0.00(+0.00%)
Jul 20, 2012 48.62 49.59 47.52 48.49 344 +0.73(+1.53%)
Jul 19, 2012 48.86 48.86 47.03 47.76 1,423 -0.49(-1.01%)
Jul 18, 2012 48.98 49.71 46.91 48.25 631 -0.91(-1.86%)
Jul 17, 2012 49.23 49.59 48.74 49.16 902 -0.79(-1.59%)
Jul 16, 2012 52.15 53.37 49.96 49.96 753 -2.80(-5.31%)
Jul 13, 2012 51.17 53.49 51.17 52.76 1,351 +1.58(+3.10%)
Jul 12, 2012 51.78 53.12 51.17 51.17 791 -0.61(-1.18%)
Jul 11, 2012 51.05 52.52 51.05 51.78 346 +0.73(+1.43%)
Jul 10, 2012 48.13 51.17 48.13 51.05 1,266 +3.53(+7.44%)
Jul 09, 2012 47.52 48.74 47.52 47.52 1,498 -1.61(-3.27%)
Jul 06, 2012 49.35 49.71 47.78 49.13 1,879 -1.44(-2.85%)
Jul 05, 2012 50.57 51.17 49.96 50.57 267 -1.10(-2.12%)
Jul 03, 2012 49.83 52.51 49.83 51.66 302 +2.07(+4.18%)
Jul 02, 2012 48.98 49.71 48.62 49.59 1,025 -0.97(-1.93%)
Jun 29, 2012 49.35 50.57 48.62 50.57 1,410 +1.22(+2.47%)
Jun 28, 2012 49.35 49.96 49.10 49.35 752 +0.00(+0.00%)
Jun 27, 2012 46.91 50.44 46.91 49.35 2,171 +0.61(+1.25%)
Jun 26, 2012 49.23 49.47 48.74 48.74 408 -1.10(-2.20%)
Jun 25, 2012 51.78 51.78 49.71 49.83 727 -3.17(-5.98%)
Jun 22, 2012 52.39 53.52 52.39 53.00 635 +1.22(+2.35%)
Jun 21, 2012 52.39 54.02 51.17 51.78 862 -2.44(-4.49%)
Jun 20, 2012 49.35 54.34 49.35 54.22 1,163 +4.02(+8.01%)
Jun 19, 2012 50.57 56.29 49.35 50.20 5,170 -0.97(-1.90%)
Jun 18, 2012 55.56 55.56 49.23 51.17 2,040 -4.02(-7.28%)
Jun 15, 2012 48.37 57.63 47.76 55.20 11,736 +6.82(+14.11%)
Jun 14, 2012 48.01 49.83 47.64 48.37 968 -0.37(-0.75%)
Jun 13, 2012 47.76 49.35 47.76 48.74 506 +1.22(+2.56%)
Jun 12, 2012 48.86 49.10 47.52 47.52 117 -1.71(-3.47%)
Jun 11, 2012 49.83 49.83 48.37 49.23 773 +0.00(+0.00%)
Jun 08, 2012 48.98 49.23 47.20 49.23 1,343 +0.12(+0.25%)
Jun 07, 2012 50.81 50.81 48.99 49.10 214 -1.83(-3.59%)
Jun 06, 2012 50.57 51.05 49.59 50.93 269 +0.61(+1.21%)
Jun 05, 2012 51.78 51.78 48.13 50.32 783 -0.49(-0.96%)
Jun 04, 2012 47.52 51.78 45.20 50.81 2,466 +2.44(+5.04%)
Jun 01, 2012 50.08 50.32 46.91 48.37 1,503 -1.95(-3.87%)
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%)
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.