NYSE - Delayed Quote USD

Danaos Corporation (DAC)

72.96 +1.00 (+1.39%)
At close: April 19 at 4:00 PM EDT
72.96 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 71.96 72.97 71.85 72.96 72.96 84,200
Apr 18, 2024 72.54 72.92 71.79 71.96 71.96 78,200
Apr 17, 2024 72.47 72.80 71.92 72.07 72.07 74,200
Apr 16, 2024 72.38 72.65 71.32 72.32 72.32 85,100
Apr 15, 2024 72.58 73.29 72.15 72.38 72.38 78,400
Apr 12, 2024 73.64 73.64 72.15 72.26 72.26 65,800
Apr 11, 2024 73.59 74.93 73.53 73.60 73.60 64,300
Apr 10, 2024 73.26 73.96 72.75 73.14 73.14 106,000
Apr 9, 2024 73.77 73.77 72.57 73.30 73.30 100,900
Apr 8, 2024 73.67 74.15 73.35 73.67 73.67 86,100
Apr 5, 2024 74.00 74.07 73.40 73.90 73.90 62,800
Apr 4, 2024 74.78 75.02 73.79 73.89 73.89 68,300
Apr 3, 2024 72.49 75.42 72.10 74.65 74.65 212,700
Apr 2, 2024 72.70 72.70 71.92 72.04 72.04 73,200
Apr 1, 2024 72.20 72.98 72.15 72.45 72.45 54,500
Mar 28, 2024 72.90 73.10 72.00 72.20 72.20 75,200
Mar 27, 2024 72.27 72.79 72.04 72.53 72.53 54,500
Mar 26, 2024 71.83 72.59 71.57 71.97 71.97 92,300
Mar 25, 2024 71.55 72.26 71.55 72.02 72.02 73,600
Mar 22, 2024 71.74 72.07 71.34 71.55 71.55 62,100
Mar 21, 2024 71.43 72.20 71.18 71.81 71.81 95,100
Mar 20, 2024 69.84 71.64 69.33 71.30 71.30 149,000
Mar 19, 2024 70.00 70.25 69.63 70.10 70.10 74,400
Mar 18, 2024 70.08 70.53 69.46 70.15 70.15 82,000
Mar 15, 2024 70.04 70.80 69.68 70.13 70.13 96,900
Mar 14, 2024 70.35 70.74 69.80 70.04 70.04 77,500
Mar 13, 2024 71.57 71.68 70.70 70.81 70.81 74,000
Mar 12, 2024 70.72 71.77 70.54 71.74 71.74 83,600
Mar 11, 2024 70.57 70.64 70.03 70.42 70.42 76,900
Mar 8, 2024 71.16 71.93 70.40 70.60 70.60 118,900
Mar 7, 2024 71.15 71.98 71.09 71.45 71.45 80,300
Mar 6, 2024 69.60 71.75 69.60 71.43 71.43 102,300
Mar 5, 2024 69.74 71.18 69.53 69.62 69.62 97,700
Mar 4, 2024 72.46 72.46 69.62 69.75 69.75 156,200
Mar 1, 2024 72.17 72.80 72.14 72.46 72.46 131,400
Feb 29, 2024 72.12 72.94 71.65 71.95 71.95 97,600
Feb 28, 2024 72.66 73.57 72.11 72.22 72.22 56,700
Feb 27, 2024 0.80 Dividend
Feb 27, 2024 71.95 73.44 71.95 72.78 72.78 78,000
Feb 26, 2024 73.46 73.46 72.25 72.75 71.95 72,500
Feb 23, 2024 72.51 73.53 72.02 73.40 72.59 80,000
Feb 22, 2024 72.30 72.85 71.75 72.31 71.51 96,000
Feb 21, 2024 71.18 72.49 70.49 72.28 71.49 104,900
Feb 20, 2024 71.64 71.64 70.10 70.86 70.08 120,800
Feb 16, 2024 72.04 72.50 71.29 71.67 70.88 106,800
Feb 15, 2024 72.36 72.85 71.66 72.04 71.25 128,700
Feb 14, 2024 72.65 74.95 72.02 72.57 71.77 189,800
Feb 13, 2024 75.99 76.44 74.97 75.45 74.62 110,400
Feb 12, 2024 74.97 76.50 74.97 76.06 75.22 98,700
Feb 9, 2024 74.31 74.45 73.83 74.34 73.52 57,200
Feb 8, 2024 74.38 74.38 72.77 74.01 73.20 150,800
Feb 7, 2024 73.65 75.33 73.65 75.20 74.37 84,500
Feb 6, 2024 74.54 75.46 73.83 73.93 73.12 160,800
Feb 5, 2024 74.05 74.84 73.49 74.37 73.55 63,400
Feb 2, 2024 75.97 75.97 74.27 74.30 73.48 96,700
Feb 1, 2024 76.77 77.44 73.27 75.65 74.82 175,800
Jan 31, 2024 78.00 78.25 76.28 76.28 75.44 95,400
Jan 30, 2024 76.20 77.93 76.19 77.71 76.86 96,200
Jan 29, 2024 77.30 77.64 76.15 76.39 75.55 61,400
Jan 26, 2024 76.86 77.21 75.93 77.13 76.28 75,900
Jan 25, 2024 77.25 77.35 75.72 76.97 76.12 78,900
Jan 24, 2024 76.59 78.00 75.65 77.03 76.18 111,400
Jan 23, 2024 75.31 76.26 75.18 75.78 74.95 69,600
Jan 22, 2024 75.45 76.17 75.17 75.37 74.54 148,800
Jan 19, 2024 76.61 76.69 75.56 75.58 74.75 123,000
Jan 18, 2024 76.15 76.75 75.00 76.63 75.79 130,900
Jan 17, 2024 75.96 77.15 75.78 76.78 75.94 88,100
Jan 16, 2024 76.71 77.05 75.91 76.55 75.71 71,600
Jan 12, 2024 77.89 77.91 75.69 75.99 75.15 113,000
Jan 11, 2024 76.32 76.52 75.15 76.14 75.30 94,400
Jan 10, 2024 76.83 77.45 76.00 76.50 75.66 105,400
Jan 9, 2024 77.52 77.82 74.51 76.55 75.71 209,200
Jan 8, 2024 78.47 78.58 76.29 77.95 77.09 231,300
Jan 5, 2024 77.78 80.39 77.42 79.37 78.50 238,800
Jan 4, 2024 77.06 78.01 76.77 77.61 76.76 190,800
Jan 3, 2024 74.40 76.67 74.03 76.32 75.48 138,700
Jan 2, 2024 74.13 75.75 74.00 74.51 73.69 118,500
Dec 29, 2023 73.81 74.14 72.84 74.06 73.25 153,300
Dec 28, 2023 73.87 74.37 73.33 73.52 72.71 97,800
Dec 27, 2023 73.92 74.31 73.12 73.77 72.96 67,500
Dec 26, 2023 73.75 74.16 72.40 73.59 72.78 70,100
Dec 22, 2023 73.53 74.78 73.53 73.85 73.04 120,200
Dec 21, 2023 72.17 73.30 71.70 73.25 72.44 96,100
Dec 20, 2023 71.59 73.10 71.57 71.70 70.91 93,000
Dec 19, 2023 70.36 71.99 69.72 71.80 71.01 114,800
Dec 18, 2023 72.00 72.76 70.51 70.62 69.84 201,800
Dec 15, 2023 68.60 71.37 68.60 70.89 70.11 251,200
Dec 14, 2023 67.82 69.18 67.79 68.34 67.59 160,200
Dec 13, 2023 67.23 68.07 66.45 67.72 66.98 90,100
Dec 12, 2023 67.22 67.70 66.81 67.13 66.39 74,700
Dec 11, 2023 67.90 68.35 67.10 67.14 66.40 101,600
Dec 8, 2023 68.08 69.45 67.88 68.14 67.39 65,300
Dec 7, 2023 69.19 69.39 67.86 67.90 67.15 136,100
Dec 6, 2023 69.63 70.16 68.33 68.94 68.18 108,100
Dec 5, 2023 71.41 71.59 69.51 69.59 68.82 80,900
Dec 4, 2023 71.15 71.90 70.85 71.44 70.65 97,500
Dec 1, 2023 70.40 71.48 69.95 71.48 70.69 130,700
Nov 30, 2023 68.78 70.56 68.28 70.36 69.59 159,100
Nov 29, 2023 69.40 69.74 68.14 68.70 67.94 95,800
Nov 28, 2023 69.29 69.88 68.69 69.32 68.56 92,500
Nov 27, 2023 68.98 69.75 68.98 69.46 68.70 97,100
Nov 24, 2023 0.80 Dividend
Nov 24, 2023 69.23 70.01 69.21 69.35 68.59 40,900
Nov 22, 2023 69.49 69.84 68.69 69.66 68.10 85,900
Nov 21, 2023 68.80 69.39 68.69 69.25 67.70 83,600
Nov 20, 2023 68.88 69.23 68.31 68.81 67.27 124,300
Nov 17, 2023 68.71 68.95 68.07 68.28 66.75 170,700
Nov 16, 2023 68.69 68.93 67.07 67.19 65.69 88,700
Nov 15, 2023 67.31 69.42 67.19 68.76 67.22 198,900
Nov 14, 2023 66.00 67.75 64.96 67.44 65.93 278,900
Nov 13, 2023 63.14 63.56 62.61 63.34 61.92 141,100
Nov 10, 2023 63.46 63.75 62.63 63.40 61.98 108,700
Nov 9, 2023 63.11 64.65 63.11 63.60 62.18 106,400
Nov 8, 2023 64.79 64.99 62.37 63.11 61.70 169,800
Nov 7, 2023 65.00 65.44 64.30 65.03 63.58 97,000
Nov 6, 2023 66.19 66.67 65.30 65.62 64.15 128,400
Nov 3, 2023 67.20 67.47 66.30 66.49 65.00 74,900
Nov 2, 2023 66.38 67.73 66.20 67.46 65.95 88,800
Nov 1, 2023 66.27 66.38 65.56 66.23 64.75 69,800
Oct 31, 2023 66.90 67.43 65.97 66.26 64.78 56,600
Oct 30, 2023 65.84 66.93 65.22 66.82 65.33 105,100
Oct 27, 2023 65.78 66.40 65.59 65.79 64.32 55,600
Oct 26, 2023 65.99 66.30 65.30 65.84 64.37 47,100
Oct 25, 2023 65.95 66.67 65.24 65.99 64.51 83,300
Oct 24, 2023 66.32 66.78 65.95 66.33 64.85 63,300
Oct 23, 2023 65.43 66.44 64.70 65.85 64.38 83,300
Oct 20, 2023 65.80 66.31 65.63 65.75 64.28 64,100
Oct 19, 2023 66.04 66.24 65.46 65.65 64.18 87,800
Oct 18, 2023 65.72 66.13 65.21 66.04 64.56 101,300
Oct 17, 2023 65.56 66.75 65.54 66.01 64.53 72,800
Oct 16, 2023 66.46 66.77 65.75 65.86 64.39 78,800
Oct 13, 2023 66.53 67.17 65.62 66.21 64.73 76,400
Oct 12, 2023 66.96 66.96 65.60 66.16 64.68 55,400
Oct 11, 2023 67.39 67.54 66.56 66.62 65.13 66,500
Oct 10, 2023 67.27 68.00 67.27 67.36 65.85 86,500
Oct 9, 2023 66.29 67.75 66.29 67.17 65.67 110,300
Oct 6, 2023 66.05 66.54 65.51 66.39 64.91 96,500
Oct 5, 2023 64.51 66.41 64.35 66.14 64.66 148,000
Oct 4, 2023 65.14 65.14 63.87 64.58 63.14 141,300
Oct 3, 2023 65.39 65.62 64.80 65.34 63.88 85,300
Oct 2, 2023 66.31 66.88 65.83 65.91 64.44 80,900
Sep 29, 2023 66.04 66.60 65.82 66.22 64.74 74,800
Sep 28, 2023 66.49 66.79 65.79 65.81 64.34 70,500
Sep 27, 2023 66.81 66.99 65.68 66.52 65.03 96,000
Sep 26, 2023 65.80 66.59 65.76 66.27 64.79 67,900
Sep 25, 2023 66.00 66.49 65.51 66.00 64.52 72,000
Sep 22, 2023 66.13 66.81 65.72 66.28 64.80 66,600
Sep 21, 2023 65.02 66.17 64.56 66.04 64.56 141,800
Sep 20, 2023 64.71 65.65 64.66 64.89 63.44 130,300
Sep 19, 2023 64.69 65.61 64.33 64.43 62.99 96,400
Sep 18, 2023 64.08 64.69 63.64 64.37 62.93 95,200
Sep 15, 2023 64.45 64.78 63.79 64.05 62.62 85,900
Sep 14, 2023 64.67 65.32 64.38 64.50 63.06 81,300
Sep 13, 2023 64.41 65.12 64.02 64.27 62.83 84,200
Sep 12, 2023 65.42 65.80 63.92 64.25 62.81 107,500
Sep 11, 2023 65.18 66.04 65.02 65.12 63.66 67,100
Sep 8, 2023 63.86 65.59 63.79 65.18 63.72 89,200
Sep 7, 2023 64.24 64.86 63.37 64.01 62.58 81,000
Sep 6, 2023 64.39 65.61 63.79 64.59 63.15 120,800
Sep 5, 2023 66.80 66.81 63.57 64.37 62.93 197,600
Sep 1, 2023 67.33 67.76 67.04 67.39 65.88 53,100
Aug 31, 2023 67.32 67.54 66.58 67.12 65.62 57,200
Aug 30, 2023 66.87 67.61 66.87 67.37 65.86 50,000
Aug 29, 2023 66.21 67.26 66.21 67.06 65.56 49,300
Aug 28, 2023 66.70 67.19 65.45 65.85 64.38 61,200
Aug 25, 2023 66.05 66.93 65.71 66.34 64.86 79,300
Aug 24, 2023 67.48 67.88 65.43 66.06 64.58 126,500
Aug 23, 2023 67.35 68.10 66.27 67.77 66.26 133,200
Aug 22, 2023 0.75 Dividend
Aug 22, 2023 69.20 69.21 67.35 67.35 65.84 134,400
Aug 21, 2023 69.49 70.10 69.30 69.63 67.34 98,700
Aug 18, 2023 68.93 70.19 68.37 69.43 67.15 70,300
Aug 17, 2023 70.16 70.84 69.40 69.68 67.39 60,700
Aug 16, 2023 69.42 70.56 69.23 69.73 67.44 179,900
Aug 15, 2023 68.75 69.72 68.75 69.50 67.21 59,100
Aug 14, 2023 69.58 69.58 68.30 69.15 66.88 60,200
Aug 11, 2023 69.70 70.43 69.29 69.59 67.30 47,300
Aug 10, 2023 70.39 70.39 69.26 69.98 67.68 82,200
Aug 9, 2023 70.00 70.57 69.29 70.00 67.70 109,100
Aug 8, 2023 67.35 70.48 66.92 69.92 67.62 178,400
Aug 7, 2023 69.99 69.99 66.72 68.17 65.93 216,000
Aug 4, 2023 68.94 69.51 67.86 68.13 65.89 110,700
Aug 3, 2023 68.00 69.14 68.00 69.04 66.77 97,000
Aug 2, 2023 69.18 69.18 67.25 68.28 66.03 127,800
Aug 1, 2023 70.10 70.24 68.46 69.51 67.22 57,200
Jul 31, 2023 71.50 71.65 70.17 70.42 68.10 91,900
Jul 28, 2023 67.73 71.27 67.66 71.19 68.85 154,300
Jul 27, 2023 67.80 68.39 67.09 67.20 64.99 104,900
Jul 26, 2023 66.04 67.69 66.04 67.44 65.22 95,300
Jul 25, 2023 67.23 67.98 66.06 66.31 64.13 89,300
Jul 24, 2023 65.73 67.31 65.07 66.88 64.68 121,000
Jul 21, 2023 66.63 66.65 65.11 65.83 63.67 131,300
Jul 20, 2023 67.41 67.45 65.70 66.61 64.42 79,700
Jul 19, 2023 67.19 68.00 66.50 67.38 65.16 103,300
Jul 18, 2023 66.34 67.68 66.25 67.06 64.85 92,700
Jul 17, 2023 65.95 66.49 64.05 66.31 64.13 158,700
Jul 14, 2023 68.83 68.83 66.34 66.66 64.47 119,400
Jul 13, 2023 68.75 69.09 67.37 68.87 66.61 91,300
Jul 12, 2023 70.31 70.31 68.51 68.64 66.38 52,200
Jul 11, 2023 69.40 70.56 69.10 69.52 67.23 129,200
Jul 10, 2023 68.39 69.49 68.35 69.19 66.91 119,300
Jul 7, 2023 68.09 69.01 67.73 68.29 66.04 118,900
Jul 6, 2023 67.05 68.02 66.06 67.86 65.63 103,800
Jul 5, 2023 68.10 68.96 67.36 67.82 65.59 106,500
Jul 3, 2023 67.06 68.42 67.06 68.39 66.14 70,100
Jun 30, 2023 67.14 67.44 66.00 66.79 64.59 120,000
Jun 29, 2023 66.18 67.26 65.86 66.61 64.42 146,300
Jun 28, 2023 67.00 67.10 66.01 66.17 63.99 153,000
Jun 27, 2023 66.27 67.01 65.81 66.97 64.77 134,600
Jun 26, 2023 66.47 66.99 65.60 66.25 64.07 95,000
Jun 23, 2023 66.22 67.52 65.68 66.39 64.21 111,600
Jun 22, 2023 66.50 67.70 66.06 66.85 64.65 150,100
Jun 21, 2023 66.11 67.11 65.71 66.67 64.48 145,900
Jun 20, 2023 65.21 66.57 64.77 66.41 64.23 173,900
Jun 16, 2023 66.21 66.21 64.89 65.33 63.18 173,100
Jun 15, 2023 64.86 66.35 64.73 66.00 63.83 151,600
Jun 14, 2023 64.68 65.79 64.68 65.23 63.08 155,900
Jun 13, 2023 65.22 65.75 64.21 64.26 62.15 141,400
Jun 12, 2023 65.00 65.70 64.49 64.82 62.69 90,200
Jun 9, 2023 65.76 66.09 64.53 64.94 62.80 133,000
Jun 8, 2023 64.33 65.70 63.79 65.42 63.27 130,500
Jun 7, 2023 63.20 64.68 63.00 64.32 62.20 152,100
Jun 6, 2023 60.50 63.56 60.49 62.94 60.87 171,000
Jun 5, 2023 60.95 61.10 60.06 60.69 58.69 82,900
Jun 2, 2023 60.33 61.86 60.33 60.99 58.98 219,300
Jun 1, 2023 58.50 59.64 58.50 59.61 57.65 184,800
May 31, 2023 60.68 60.99 58.32 58.33 56.41 164,300
May 30, 2023 58.17 61.88 57.75 61.11 59.10 253,900
May 26, 2023 59.00 59.73 58.10 58.20 56.29 85,000
May 25, 2023 0.75 Dividend
May 25, 2023 58.41 59.19 57.89 58.80 56.87 102,500
May 24, 2023 59.70 60.49 58.61 59.67 56.98 128,200
May 23, 2023 59.60 60.98 59.60 60.00 57.30 185,500
May 22, 2023 61.72 62.28 58.93 59.61 56.93 169,500
May 19, 2023 62.92 62.92 61.58 61.67 58.89 131,400
May 18, 2023 62.00 62.59 61.50 62.31 59.50 108,500
May 17, 2023 62.22 63.44 60.90 61.93 59.14 186,500
May 16, 2023 60.50 64.11 60.30 61.70 58.92 609,800
May 15, 2023 56.86 59.42 56.36 59.00 56.34 212,100
May 12, 2023 57.09 57.19 56.05 56.58 54.03 122,800
May 11, 2023 56.35 57.17 56.07 56.66 54.11 128,700
May 10, 2023 57.51 57.51 55.71 56.68 54.13 82,000
May 9, 2023 56.70 57.26 56.07 56.98 54.41 88,200
May 8, 2023 56.81 57.21 56.47 56.92 54.36 70,200
May 5, 2023 54.46 56.92 54.46 56.51 53.96 151,200
May 4, 2023 54.84 55.20 53.89 54.46 52.01 164,100
May 3, 2023 56.22 56.32 55.25 55.42 52.92 130,500
May 2, 2023 56.59 56.59 54.70 56.22 53.69 147,300
May 1, 2023 57.93 57.93 56.28 56.89 54.33 93,000
Apr 28, 2023 57.11 58.28 57.04 57.93 55.32 83,100
Apr 27, 2023 57.95 58.33 57.34 57.34 54.76 105,600
Apr 26, 2023 57.70 58.21 56.60 57.66 55.06 150,100
Apr 25, 2023 57.97 58.18 57.23 57.49 54.90 138,600
Apr 24, 2023 57.26 58.82 57.20 58.57 55.93 157,400
Apr 21, 2023 58.71 58.77 56.99 57.06 54.49 110,200
Apr 20, 2023 60.04 60.38 58.49 58.82 56.17 85,600

Related Tickers

CMRE Costamare Inc.
10.93
+2.34%
 
NMM Navios Maritime Partners L.P.
41.33
-0.14%
 
SB Safe Bulkers, Inc.
4.8100
+0.84%
 
ESEA Euroseas Ltd.
33.11
+0.95%
 
GASS StealthGas Inc.
5.89
+1.55%
 
GNK Genco Shipping & Trading Limited
20.55
+1.33%
 
CPLP Capital Product Partners L.P.
16.90
-0.18%
 
SBLK Star Bulk Carriers Corp.
23.03
-1.96%
 
MATX Matson, Inc.
106.22
+1.51%
 
ASC Ardmore Shipping Corporation
15.88
+1.86%