Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.