Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 59.26 60.24 60.24 60.24 1,268 +0.61(+1.03%)
Dec 30, 2013 59.50 60.24 59.01 59.62 2,062 -0.61(-1.02%)
Dec 27, 2013 59.62 60.24 59.01 60.24 2,284 +0.12(+0.20%)
Dec 26, 2013 59.62 60.24 58.09 60.12 3,466 +0.49(+0.82%)
Dec 24, 2013 59.75 59.87 58.52 59.62 697 +0.12(+0.21%)
Dec 23, 2013 59.50 59.62 57.90 59.50 2,391 +0.61(+1.04%)
Dec 20, 2013 57.29 58.89 57.29 58.89 2,344 +1.11(+1.91%)
Dec 19, 2013 57.78 59.26 56.67 57.78 1,322 -1.97(-3.29%)
Dec 18, 2013 55.08 59.75 55.08 59.75 3,124 +4.20(+7.57%)
Dec 17, 2013 56.31 56.31 54.22 55.54 1,574 -1.38(-2.42%)
Dec 16, 2013 56.55 57.53 55.32 56.92 1,170 +0.37(+0.65%)
Dec 13, 2013 56.18 58.15 55.45 56.55 1,947 -0.74(-1.29%)
Dec 12, 2013 55.94 57.78 54.83 57.29 3,134 +0.86(+1.52%)
Dec 11, 2013 54.95 56.55 54.71 56.43 1,683 +0.61(+1.10%)
Dec 10, 2013 55.20 56.80 55.20 55.81 328 +0.17(+0.30%)
Dec 09, 2013 55.57 55.94 55.32 55.65 1,431 +0.45(+0.81%)
Dec 06, 2013 54.71 55.32 54.22 55.20 1,386 +0.37(+0.67%)
Dec 05, 2013 55.08 55.57 54.09 54.83 1,371 +0.61(+1.13%)
Dec 04, 2013 54.22 54.71 54.09 54.22 760 -0.33(-0.60%)
Dec 03, 2013 54.71 55.20 54.34 54.54 319 -0.78(-1.41%)
Dec 02, 2013 54.46 55.45 54.09 55.32 714 +0.61(+1.12%)
Nov 29, 2013 55.32 55.80 54.71 54.71 993 -0.37(-0.67%)
Nov 27, 2013 54.09 55.32 53.97 55.08 1,216 -0.12(-0.22%)
Nov 26, 2013 55.20 55.69 54.09 55.20 1,700 -0.37(-0.66%)
Nov 25, 2013 54.09 56.18 54.09 55.57 2,573 +1.35(+2.49%)
Nov 22, 2013 54.46 54.46 52.99 54.22 2,164 -1.23(-2.22%)
Nov 21, 2013 54.34 55.93 53.97 55.45 1,866 +1.23(+2.27%)
Nov 20, 2013 53.05 54.58 53.05 54.22 703 +0.61(+1.15%)
Nov 19, 2013 53.60 54.22 52.62 53.60 864 -0.37(-0.68%)
Nov 18, 2013 53.60 54.71 53.36 53.97 1,827 -0.25(-0.45%)
Nov 15, 2013 51.39 54.71 51.39 54.22 5,173 +2.21(+4.26%)
Nov 14, 2013 51.51 53.23 51.02 52.00 1,348 +0.74(+1.44%)
Nov 12, 2013 51.14 51.27 49.18 51.27 901 -0.12(-0.24%)
Nov 11, 2013 50.28 51.39 49.91 51.39 530 +0.00(+0.00%)
Nov 08, 2013 52.13 52.13 50.40 51.39 384 -0.49(-0.95%)
Nov 07, 2013 52.25 52.86 49.42 51.88 756 -1.48(-2.76%)
Nov 06, 2013 51.39 53.36 50.04 53.36 1,343 +2.83(+5.60%)
Nov 05, 2013 49.30 50.90 49.18 50.53 1,650 +0.98(+1.99%)
Nov 04, 2013 49.30 49.79 48.19 49.54 3,241 +0.25(+0.50%)
Nov 01, 2013 49.18 49.79 49.00 49.30 1,026 +0.12(+0.25%)
Oct 31, 2013 49.18 49.18 48.07 49.18 903 +0.00(+0.00%)
Oct 30, 2013 49.18 50.04 47.58 49.18 6,109 +1.11(+2.30%)
Oct 29, 2013 47.09 48.93 46.22 48.07 1,247 +1.97(+4.27%)
Oct 28, 2013 47.70 48.07 45.24 46.10 2,660 -1.23(-2.60%)
Oct 25, 2013 47.95 49.79 47.33 47.33 1,617 -0.98(-2.04%)
Oct 24, 2013 47.70 49.91 47.70 48.31 308 +0.00(+0.00%)
Oct 23, 2013 47.95 48.31 46.22 48.31 823 +0.37(+0.77%)
Oct 22, 2013 49.30 50.40 47.70 47.95 895 -1.84(-3.70%)
Oct 21, 2013 50.77 51.02 48.07 49.79 1,193 -1.60(-3.11%)
Oct 18, 2013 52.13 52.13 48.81 51.39 4,215 -0.86(-1.65%)
Oct 17, 2013 50.53 52.25 49.18 52.25 1,760 +1.84(+3.66%)
Oct 16, 2013 50.16 50.40 48.56 50.40 793 +0.61(+1.23%)
Oct 15, 2013 50.04 50.40 48.40 49.79 1,146 -0.74(-1.46%)
Oct 14, 2013 47.23 50.53 47.23 50.53 260 +3.20(+6.75%)
Oct 11, 2013 46.96 48.68 46.96 47.33 470 -0.61(-1.28%)
Oct 10, 2013 48.31 49.18 47.82 47.95 524 -0.49(-1.02%)
Oct 09, 2013 48.56 49.05 48.07 48.44 441 +0.98(+2.07%)
Oct 08, 2013 48.68 49.42 46.96 47.45 756 -0.49(-1.03%)
Oct 07, 2013 49.18 49.18 46.72 47.95 1,735 -1.11(-2.26%)
Oct 04, 2013 48.31 49.18 46.96 49.05 687 +0.61(+1.27%)
Oct 03, 2013 49.18 50.04 48.07 48.44 1,555 -0.49(-1.01%)
Oct 02, 2013 48.19 49.42 48.19 48.93 802 -0.25(-0.50%)
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.