Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 64.02 64.57 63.81 64.20 77,125 +0.40(+0.62%)
Sep 28, 2023 64.46 64.75 63.78 63.80 72,739 -0.69(-1.07%)
Sep 27, 2023 64.77 64.94 63.67 64.49 98,983 +0.24(+0.38%)
Sep 26, 2023 63.79 64.56 63.75 64.24 70,011 +0.26(+0.41%)
Sep 25, 2023 63.98 64.32 63.88 63.98 74,304 -0.27(-0.42%)
Sep 22, 2023 64.11 64.77 63.71 64.25 68,718 +0.23(+0.36%)
Sep 21, 2023 63.03 64.15 62.59 64.02 146,303 +1.11(+1.77%)
Sep 20, 2023 62.73 63.64 62.68 62.91 134,408 +0.45(+0.71%)
Sep 19, 2023 62.71 63.61 62.36 62.46 100,086 +0.06(+0.09%)
Sep 18, 2023 62.12 62.71 61.70 62.40 98,190 +0.31(+0.50%)
Sep 15, 2023 62.48 62.80 61.84 62.09 88,777 -0.44(-0.70%)
Sep 14, 2023 62.69 63.32 62.41 62.53 83,851 +0.22(+0.36%)
Sep 13, 2023 62.44 63.13 62.06 62.31 86,837 +0.02(+0.03%)
Sep 12, 2023 63.42 63.79 61.97 62.29 110,868 -0.84(-1.34%)
Sep 11, 2023 63.19 64.02 63.03 63.13 69,248 -0.06(-0.09%)
Sep 08, 2023 61.91 63.58 61.84 63.19 91,961 +1.13(+1.83%)
Sep 07, 2023 62.28 62.88 61.43 62.05 83,594 -0.56(-0.90%)
Sep 06, 2023 62.42 63.61 61.84 62.62 124,592 +0.21(+0.34%)
Sep 05, 2023 64.76 64.77 61.63 62.40 203,823 -2.93(-4.48%)
Sep 01, 2023 65.27 65.69 64.99 65.33 54,885 +0.26(+0.40%)
Aug 31, 2023 65.26 65.48 64.54 65.07 58,989 -0.24(-0.37%)
Aug 30, 2023 64.83 65.55 64.83 65.31 51,614 +0.30(+0.46%)
Aug 29, 2023 64.19 65.20 64.19 65.01 50,923 +1.17(+1.84%)
Aug 28, 2023 64.66 65.14 63.45 63.84 63,175 -0.48(-0.74%)
Aug 25, 2023 64.03 64.88 63.70 64.31 81,802 +0.27(+0.42%)
Aug 24, 2023 65.42 65.81 63.43 64.04 130,461 -1.66(-2.52%)
Aug 23, 2023 65.29 66.02 64.24 65.70 137,419 +0.41(+0.62%)
Aug 22, 2023 67.09 67.10 65.29 65.29 138,663 -1.48(-2.22%)
Aug 21, 2023 66.64 67.23 66.46 66.78 102,935 +0.19(+0.29%)
Aug 18, 2023 66.10 67.31 65.57 66.58 73,359 -0.24(-0.36%)
Aug 17, 2023 67.28 67.94 66.55 66.82 63,353 -0.05(-0.07%)
Aug 16, 2023 66.57 67.67 66.39 66.87 187,569 +0.22(+0.33%)
Aug 15, 2023 65.93 66.86 65.93 66.65 61,576 +0.34(+0.51%)
Aug 14, 2023 66.73 66.73 65.50 66.31 62,736 -0.42(-0.63%)
Aug 11, 2023 66.84 67.54 66.45 66.74 49,287 -0.37(-0.56%)
Aug 10, 2023 67.50 67.50 66.42 67.11 85,252 -0.02(-0.03%)
Aug 09, 2023 67.13 67.67 66.44 67.13 113,760 +0.08(+0.11%)
Aug 08, 2023 64.59 67.59 64.18 67.05 185,979 +1.68(+2.57%)
Aug 07, 2023 67.12 67.12 63.98 65.38 225,217 +0.04(+0.06%)
Aug 04, 2023 66.11 66.66 65.08 65.34 115,408 -0.87(-1.32%)
Aug 03, 2023 65.21 66.31 65.21 66.21 101,112 +0.73(+1.11%)
Aug 02, 2023 66.34 66.34 64.49 65.48 133,285 -1.18(-1.77%)
Aug 01, 2023 67.23 67.36 65.65 66.66 59,637 -0.87(-1.29%)
Jul 31, 2023 68.57 68.71 67.29 67.53 95,793 -0.74(-1.08%)
Jul 28, 2023 64.95 68.35 64.89 68.27 160,934 +3.83(+5.94%)
Jul 27, 2023 65.02 65.59 64.34 64.44 109,333 -0.23(-0.36%)
Jul 26, 2023 63.33 64.92 63.33 64.67 99,327 +1.08(+1.70%)
Jul 25, 2023 64.47 65.19 63.35 63.59 93,132 -0.55(-0.85%)
Jul 24, 2023 63.04 64.55 62.40 64.14 126,128 +1.01(+1.59%)
Jul 21, 2023 63.90 63.91 62.44 63.13 136,957 -0.75(-1.17%)
Jul 20, 2023 64.65 64.68 63.01 63.88 83,070 -0.74(-1.14%)
Jul 19, 2023 64.44 65.21 63.77 64.62 107,710 +0.31(+0.48%)
Jul 18, 2023 63.62 64.91 63.53 64.31 96,617 +0.72(+1.13%)
Jul 17, 2023 63.25 63.76 61.42 63.59 165,488 -0.34(-0.52%)
Jul 14, 2023 66.01 66.01 63.62 63.93 124,516 -2.12(-3.21%)
Jul 13, 2023 65.93 66.26 64.61 66.05 95,239 +0.22(+0.33%)
Jul 12, 2023 67.43 67.43 65.70 65.83 54,437 -0.84(-1.27%)
Jul 11, 2023 66.55 67.67 66.27 66.67 134,747 +0.32(+0.48%)
Jul 10, 2023 65.59 66.64 65.55 66.35 124,401 +0.86(+1.32%)
Jul 07, 2023 65.30 66.18 64.95 65.49 124,021 +0.41(+0.63%)
Jul 06, 2023 64.30 65.23 63.35 65.08 108,288 +0.04(+0.06%)
Jul 05, 2023 65.31 66.13 64.59 65.04 111,150 -0.55(-0.83%)
Jul 03, 2023 64.31 65.61 64.31 65.59 73,084 +1.53(+2.40%)
Jun 30, 2023 64.39 64.67 63.29 64.05 125,116 +0.17(+0.27%)
Jun 29, 2023 63.47 64.50 63.16 63.88 152,510 +0.42(+0.67%)
Jun 28, 2023 64.25 64.35 63.30 63.46 159,543 -0.77(-1.19%)
Jun 27, 2023 63.55 64.26 63.11 64.22 140,366 +0.69(+1.09%)
Jun 26, 2023 63.74 64.24 62.91 63.53 99,064 -0.13(-0.21%)
Jun 23, 2023 63.51 64.75 62.99 63.67 116,355 -0.44(-0.69%)
Jun 22, 2023 63.77 64.92 63.35 64.11 156,880 +0.17(+0.27%)
Jun 21, 2023 63.40 64.35 63.02 63.94 152,176 +0.25(+0.39%)
Jun 20, 2023 62.54 63.84 62.11 63.69 181,329 +1.04(+1.65%)
Jun 16, 2023 63.50 63.50 62.23 62.65 180,467 -0.64(-1.02%)
Jun 15, 2023 62.20 63.63 62.08 63.29 158,047 +9.43(+17.50%)
May 08, 2023 53.76 54.14 53.44 53.87 74,211 +0.39(+0.73%)
May 05, 2023 51.54 53.87 51.54 53.48 159,766 +1.94(+3.76%)
May 04, 2023 51.90 52.24 51.00 51.54 173,351 -0.91(-1.73%)
May 03, 2023 53.20 53.30 52.29 52.45 137,917 -0.76(-1.42%)
May 02, 2023 53.55 53.55 51.77 53.20 155,610 -0.63(-1.18%)
May 01, 2023 54.82 54.82 53.26 53.84 98,269 -0.98(-1.80%)
Apr 28, 2023 54.05 55.15 53.98 54.82 87,815 +0.56(+1.03%)
Apr 27, 2023 54.84 55.20 54.26 54.26 111,616 -0.30(-0.55%)
Apr 26, 2023 54.61 55.09 53.56 54.57 158,581 +0.16(+0.30%)
Apr 25, 2023 54.86 55.06 54.16 54.41 146,454 -1.02(-1.84%)
Apr 24, 2023 54.19 55.67 54.13 55.43 166,350 +1.43(+2.65%)
Apr 21, 2023 55.56 55.62 53.93 54.00 116,453 -1.67(-2.99%)
Apr 20, 2023 56.82 57.14 55.35 55.67 90,452 -1.44(-2.52%)
Apr 19, 2023 56.90 57.29 56.24 57.10 183,012 -0.24(-0.41%)
Apr 18, 2023 57.02 57.39 55.65 57.34 146,370 +0.15(+0.26%)
Apr 17, 2023 56.63 57.21 55.98 57.19 174,226 +1.09(+1.94%)
Apr 14, 2023 56.12 56.31 55.54 56.10 95,525 +0.33(+0.59%)
Apr 13, 2023 54.76 56.12 54.64 55.77 183,068 +1.62(+2.99%)
Apr 12, 2023 54.27 54.54 53.96 54.15 95,152 +0.38(+0.70%)
Apr 11, 2023 52.67 54.16 52.67 53.77 128,144 +1.17(+2.23%)
Apr 10, 2023 51.50 53.08 51.50 52.60 127,484 +1.19(+2.32%)
Apr 06, 2023 52.15 52.40 51.06 51.41 155,799 -0.64(-1.24%)
Apr 05, 2023 51.10 52.12 50.03 52.05 177,033 +0.62(+1.21%)
Apr 04, 2023 52.51 53.11 51.26 51.43 121,107 -0.72(-1.38%)
Apr 03, 2023 52.24 52.27 51.06 52.14 291,382 +0.45(+0.88%)
Mar 31, 2023 50.96 52.36 50.60 51.69 206,562 +0.92(+1.81%)
Mar 30, 2023 51.60 51.76 50.42 50.77 90,214 -0.24(-0.46%)
Mar 29, 2023 50.65 51.16 50.26 51.01 93,292 +0.80(+1.60%)
Mar 28, 2023 50.84 50.84 49.65 50.20 96,271 -0.44(-0.88%)
Mar 27, 2023 49.94 50.90 49.28 50.65 130,712 +0.97(+1.94%)
Mar 24, 2023 49.78 50.06 48.78 49.68 64,168 -0.47(-0.94%)
Mar 23, 2023 50.95 51.25 49.80 50.16 72,037 -0.03(-0.06%)
Mar 22, 2023 50.00 51.02 49.77 50.19 93,087 +0.21(+0.42%)
Mar 21, 2023 49.68 50.57 49.58 49.98 117,839 +0.88(+1.79%)
Mar 20, 2023 49.30 50.36 48.89 49.10 171,048 -0.02(-0.04%)
Mar 17, 2023 50.33 50.52 48.44 49.12 174,917 -1.70(-3.35%)
Mar 16, 2023 50.96 51.32 49.43 50.82 184,268 -0.69(-1.34%)
Mar 15, 2023 51.28 51.88 49.85 51.51 174,080 -0.98(-1.87%)
Mar 14, 2023 52.62 53.18 51.91 52.49 168,363 +1.10(+2.14%)
Mar 13, 2023 51.64 52.74 50.84 51.40 197,066 -1.13(-2.14%)
Mar 10, 2023 52.47 53.29 51.73 52.52 182,765 +0.04(+0.07%)
Mar 09, 2023 54.03 54.35 52.38 52.49 162,059 -1.59(-2.94%)
Mar 08, 2023 54.61 54.89 53.56 54.08 77,291 -0.35(-0.64%)
Mar 07, 2023 54.71 54.76 54.07 54.43 84,804 -0.38(-0.69%)
Mar 06, 2023 55.84 55.84 54.62 54.80 124,360 -1.01(-1.81%)
Mar 03, 2023 56.59 56.75 55.74 55.82 105,872 -0.54(-0.96%)
Mar 02, 2023 55.58 56.36 54.96 56.36 151,846 +0.58(+1.03%)
Mar 01, 2023 55.40 57.15 55.32 55.78 168,007 +0.73(+1.32%)
Feb 28, 2023 57.00 57.27 54.58 55.05 149,490 -1.81(-3.18%)
Feb 27, 2023 56.07 57.70 55.90 56.86 167,743 +1.25(+2.25%)
Feb 24, 2023 54.85 55.83 54.57 55.61 132,708 +0.35(+0.63%)
Feb 23, 2023 53.18 55.46 52.98 55.26 172,175 +2.66(+5.06%)
Feb 22, 2023 54.14 54.14 52.37 52.60 200,998 -1.63(-3.00%)
Feb 21, 2023 55.72 55.80 54.18 54.23 129,535 -1.51(-2.72%)
Feb 17, 2023 55.13 56.18 54.39 55.74 209,047 +0.78(+1.43%)
Feb 16, 2023 53.64 55.17 53.23 54.95 237,595 +1.34(+2.49%)
Feb 15, 2023 53.96 54.66 51.54 53.62 497,767 -1.76(-3.17%)
Feb 14, 2023 55.60 55.84 54.49 55.37 272,081 -0.36(-0.65%)
Feb 13, 2023 56.68 56.76 55.68 55.74 180,107 -1.11(-1.96%)
Feb 10, 2023 56.75 57.24 55.83 56.85 130,254 +0.10(+0.18%)
Feb 09, 2023 57.37 57.88 56.54 56.75 203,099 -0.13(-0.23%)
Feb 08, 2023 58.03 58.29 56.87 56.88 185,111 -0.69(-1.20%)
Feb 07, 2023 56.80 57.86 55.83 57.57 195,220 +1.03(+1.82%)
Feb 06, 2023 55.90 57.25 55.60 56.54 147,086 +0.48(+0.85%)
Feb 03, 2023 56.53 57.25 56.02 56.07 145,640 -0.78(-1.36%)
Feb 02, 2023 57.66 58.84 56.56 56.84 209,901 -0.43(-0.75%)
Feb 01, 2023 55.42 57.83 55.27 57.27 221,420 +1.97(+3.57%)
Jan 31, 2023 54.34 55.43 54.33 55.30 122,560 +1.01(+1.86%)
Jan 30, 2023 55.06 55.55 54.20 54.29 98,053 -1.16(-2.09%)
Jan 27, 2023 53.66 55.46 53.43 55.45 216,608 +1.96(+3.67%)
Jan 26, 2023 54.00 54.00 51.67 53.49 143,842 +0.00(+0.00%)
Jan 25, 2023 53.97 53.97 52.06 53.49 121,954 -0.66(-1.23%)
Jan 24, 2023 54.07 54.64 53.26 54.15 108,842 +0.25(+0.47%)
Jan 23, 2023 53.55 54.60 52.70 53.90 157,459 +0.55(+1.03%)
Jan 20, 2023 53.25 53.62 52.41 53.35 154,015 +0.62(+1.17%)
Jan 19, 2023 52.65 53.09 52.04 52.73 109,541 -0.11(-0.21%)
Jan 18, 2023 52.44 54.30 52.44 52.84 193,094 +0.71(+1.36%)
Jan 17, 2023 51.39 52.59 51.19 52.13 125,562 +0.71(+1.38%)
Jan 13, 2023 51.77 51.77 51.12 51.42 97,786 -0.33(-0.63%)
Jan 12, 2023 50.84 51.90 50.27 51.75 99,226 +1.05(+2.06%)
Jan 11, 2023 52.23 52.38 50.25 50.70 151,847 -1.24(-2.39%)
Jan 10, 2023 50.92 52.20 50.77 51.95 123,824 +1.22(+2.41%)
Jan 09, 2023 51.32 52.41 50.50 50.72 159,081 -0.30(-0.59%)
Jan 06, 2023 50.41 51.20 49.76 51.02 138,556 +1.23(+2.48%)
Jan 05, 2023 49.43 49.95 48.57 49.79 98,548 +0.20(+0.40%)
Jan 04, 2023 49.87 50.30 49.35 49.59 143,059 -0.43(-0.86%)
Jan 03, 2023 49.75 50.56 49.36 50.02 216,818 +0.81(+1.65%)
Dec 30, 2022 50.24 50.35 48.93 49.21 232,610 -1.84(-3.61%)
Dec 29, 2022 50.62 51.68 50.62 51.05 224,469 +0.93(+1.86%)
Dec 28, 2022 49.40 50.19 48.80 50.11 231,179 +0.40(+0.81%)
Dec 27, 2022 50.76 50.76 48.87 49.71 213,158 -1.27(-2.49%)
Dec 23, 2022 49.93 51.58 49.68 50.98 199,794 +1.33(+2.67%)
Dec 22, 2022 50.62 50.62 48.83 49.66 110,263 -1.59(-3.10%)
Dec 21, 2022 50.47 51.36 50.40 51.24 272,035 +1.25(+2.50%)
Dec 20, 2022 48.20 50.20 48.20 49.99 179,291 +1.91(+3.96%)
Dec 19, 2022 50.04 50.04 47.75 48.09 222,454 -1.95(-3.90%)
Dec 16, 2022 50.71 50.94 49.95 50.04 119,740 -1.22(-2.39%)
Dec 15, 2022 50.52 51.28 50.15 51.26 145,129 +0.43(+0.85%)
Dec 14, 2022 51.11 51.11 49.54 50.83 199,646 -0.28(-0.55%)
Dec 13, 2022 51.53 52.07 50.31 51.11 129,263 +0.72(+1.43%)
Dec 12, 2022 50.84 51.31 50.03 50.39 178,642 -0.54(-1.06%)
Dec 09, 2022 50.02 51.09 49.48 50.94 138,394 +0.85(+1.70%)
Dec 08, 2022 48.95 50.29 48.67 50.09 100,654 +1.64(+3.40%)
Dec 07, 2022 49.01 49.04 47.75 48.44 161,766 -0.75(-1.52%)
Dec 06, 2022 50.31 50.68 48.59 49.19 144,048 -1.00(-1.99%)
Dec 05, 2022 51.52 51.87 49.75 50.19 227,399 -1.23(-2.40%)
Dec 02, 2022 51.09 51.87 50.38 51.42 112,307 -0.05(-0.09%)
Dec 01, 2022 51.92 52.89 51.33 51.47 230,207 -0.22(-0.43%)
Nov 30, 2022 51.18 52.17 49.59 51.69 327,536 +0.92(+1.80%)
Nov 29, 2022 51.81 53.38 50.34 50.78 344,137 -0.60(-1.16%)
Nov 28, 2022 53.11 53.11 51.08 51.38 245,047 -2.13(-3.98%)
Nov 25, 2022 53.39 54.48 53.39 53.51 44,078 +0.12(+0.23%)
Nov 23, 2022 52.94 54.35 52.52 53.38 115,700 +0.39(+0.74%)
Nov 22, 2022 53.05 54.14 52.36 52.99 160,450 -0.09(-0.18%)
Nov 21, 2022 51.40 53.52 50.93 53.09 180,854 +1.19(+2.29%)
Nov 18, 2022 52.50 52.52 50.88 51.90 202,353 -0.21(-0.39%)
Nov 17, 2022 52.56 52.99 51.54 52.10 187,166 -0.98(-1.85%)
Nov 16, 2022 54.51 55.21 52.74 53.09 245,902 -1.15(-2.13%)
Nov 15, 2022 55.71 57.52 54.09 54.24 368,791 -0.22(-0.41%)
Nov 14, 2022 56.88 57.38 54.31 54.46 240,622 -2.49(-4.37%)
Nov 11, 2022 54.97 57.18 54.89 56.95 341,393 +2.66(+4.89%)
Nov 10, 2022 53.49 54.38 52.78 54.29 258,258 +2.14(+4.10%)
Nov 09, 2022 53.76 54.26 52.06 52.15 265,044 -2.20(-4.04%)
Nov 08, 2022 55.86 55.92 53.05 54.35 481,273 -2.61(-4.58%)
Nov 07, 2022 56.26 57.63 56.21 56.96 326,562 +0.89(+1.58%)
Nov 04, 2022 54.01 56.21 53.86 56.07 227,634 +3.35(+6.35%)
Nov 03, 2022 52.38 53.45 51.96 52.73 121,495 +0.16(+0.30%)
Nov 02, 2022 53.95 54.53 52.49 52.57 151,454 -2.32(-4.23%)
Nov 01, 2022 52.85 55.05 52.85 54.89 165,678 +2.60(+4.97%)
Oct 31, 2022 52.52 53.51 51.69 52.29 139,361 -0.84(-1.58%)
Oct 28, 2022 52.00 53.18 51.22 53.13 134,003 +1.34(+2.58%)
Oct 27, 2022 54.50 54.69 51.52 51.79 201,676 -2.22(-4.11%)
Oct 26, 2022 55.04 55.75 53.89 54.02 142,050 -0.68(-1.25%)
Oct 25, 2022 54.08 55.32 53.85 54.70 132,155 +0.89(+1.66%)
Oct 24, 2022 53.88 54.07 52.29 53.80 177,264 -0.24(-0.44%)
Oct 21, 2022 52.76 54.16 52.39 54.04 165,220 +1.28(+2.43%)
Oct 20, 2022 52.92 53.79 51.65 52.76 267,436 -0.45(-0.85%)
Oct 19, 2022 54.60 54.60 52.88 53.21 169,364 -1.40(-2.57%)
Oct 18, 2022 53.80 54.93 53.73 54.62 128,743 +0.84(+1.56%)
Oct 17, 2022 54.61 54.76 53.09 53.78 174,519 -0.06(-0.12%)
Oct 14, 2022 53.73 54.06 52.85 53.84 183,992 +0.23(+0.43%)
Oct 13, 2022 50.12 53.70 49.17 53.61 280,584 +2.67(+5.23%)
Oct 12, 2022 50.40 51.13 49.33 50.95 237,287 +0.48(+0.95%)
Oct 11, 2022 49.72 51.02 48.63 50.47 303,932 +0.13(+0.26%)
Oct 10, 2022 52.57 52.74 50.08 50.34 303,244 -2.52(-4.76%)
Oct 07, 2022 52.61 53.14 51.96 52.85 172,645 -0.15(-0.28%)
Oct 06, 2022 53.14 53.89 52.30 53.00 157,291 -0.23(-0.43%)
Oct 05, 2022 53.19 53.79 51.70 53.23 190,596 -1.04(-1.92%)
Oct 04, 2022 53.23 54.68 53.13 54.28 176,908 +2.45(+4.73%)
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.