Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Danaos Corporation (DAC)

Compare
73.45
+4.53
+(6.57%)
At close: April 11 at 4:00:02 PM EDT
75.29
+1.84
+(2.51%)
Pre-Market: 4:20:18 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202569.9674.4069.9673.4573.45149,300
Apr 10, 202571.5072.5068.2868.9268.92156,500
Apr 9, 202566.1472.5365.4071.8871.88164,500
Apr 8, 202570.7870.9965.6766.4766.47174,600
Apr 7, 202567.2372.2365.6268.9468.94166,100
Apr 4, 202571.0971.9667.7569.2969.29223,700
Apr 3, 202577.7077.7073.2873.5773.57158,600
Apr 2, 202579.0879.9579.0879.5679.5641,700
Apr 1, 202578.4179.9777.4979.5479.5477,400
Mar 31, 202578.4278.4276.6678.0378.0367,600
Mar 28, 202579.2179.6177.8279.3279.32102,000
Mar 27, 202580.2281.0078.2679.0779.07142,400
Mar 26, 202580.5081.3880.2680.5780.5733,500
Mar 25, 202581.6681.9480.6280.8080.8059,800
Mar 24, 202581.2882.4981.0081.1481.1469,600
Mar 21, 202583.1083.3480.9581.2881.28105,100
Mar 20, 202581.7583.8081.4883.6783.67101,300
Mar 19, 202581.1982.2080.0681.9981.9968,100
Mar 18, 202580.5580.9479.5880.8080.8047,400
Mar 17, 202579.9081.3079.6080.0180.0188,900
Mar 14, 202578.7579.6277.5779.6079.6077,400
Mar 13, 202581.1481.5078.5078.7578.7581,300
Mar 12, 202580.9781.1779.7080.8780.8762,100
Mar 11, 202579.9680.8679.0080.3780.3750,500
Mar 10, 202580.7080.7679.2979.9779.97122,900
Mar 7, 202579.1581.1179.0380.7080.7078,900
Mar 6, 202578.6479.5878.4179.4079.4058,700
Mar 5, 202577.9779.1377.0278.3678.3692,200
Mar 4, 202576.0077.9775.0577.4277.42107,600
Mar 3, 202579.1279.3376.8177.2177.21111,900
Feb 28, 202579.5980.3677.7178.6278.6276,300
Feb 27, 202581.3681.6679.3079.5179.51126,300
Feb 26, 202582.1682.6581.4581.7681.7665,900
Feb 25, 202582.6383.3481.5181.8181.81135,600
Feb 24, 202584.0184.6482.4782.6782.6785,200
Feb 21, 202585.9986.6084.4884.7284.72105,300
Feb 20, 202583.8085.7483.8085.7385.7386,300
Feb 19, 202584.5484.6783.6883.7783.7769,700
Feb 18, 202583.9685.7383.6584.7484.74187,100
Feb 14, 202583.0184.0282.1383.9783.9793,100
Feb 13, 202582.5683.8581.9982.5282.52109,300
Feb 12, 202583.5783.8482.2182.9082.90123,600
Feb 11, 202581.6184.1981.5084.1584.15268,800
Feb 10, 202580.2581.6479.1980.9580.95155,800
Feb 7, 202579.6880.4879.3580.0380.03114,500
Feb 6, 202579.7880.2079.0779.6079.6098,400
Feb 5, 202579.9780.4079.5079.7979.7982,300
Feb 4, 202578.4981.2478.3780.1580.1573,700
Feb 3, 202578.3778.7577.0578.4878.48127,200
Jan 31, 202580.0080.8279.0679.2379.2382,900
Jan 30, 202579.3779.8778.7779.8379.8381,100
Jan 29, 202577.6078.7977.1378.7978.7966,800
Jan 28, 202577.6978.1376.6577.4277.4281,600
Jan 27, 202577.2778.8677.2177.8277.8280,800
Jan 24, 202577.6378.4076.7377.4677.4676,500
Jan 23, 202576.8778.8076.8777.5577.5586,400
Jan 22, 202576.8277.2576.4076.7176.71120,700
Jan 21, 202577.4577.9376.6777.1777.17148,900
Jan 17, 202577.5879.3977.4577.4677.46153,100
Jan 16, 202579.7980.2577.8677.9577.95147,300
Jan 15, 202581.1981.5079.5080.1180.11103,800
Jan 14, 202578.5080.5878.3079.9379.93155,100
Jan 13, 202578.2178.9977.5078.3078.30105,600
Jan 10, 202579.7479.7477.3778.2178.21156,800
Jan 8, 202580.3780.4679.1979.7479.7499,000
Jan 7, 202580.0580.8579.6980.4880.48106,100
Jan 6, 202581.9682.7179.2079.4879.4898,200
Jan 3, 202583.0983.0981.2581.5481.5494,200
Jan 2, 202580.7783.3080.7482.9082.90133,500
Dec 31, 202478.8480.1478.7280.0780.07122,000
Dec 30, 202478.6878.9778.0078.8478.8474,500
Dec 27, 202479.0179.7578.5878.9178.9173,200
Dec 26, 202479.8480.1079.0379.2179.2166,100
Dec 24, 202479.5580.9379.4179.8479.8479,100
Dec 23, 202476.5079.6776.5079.4279.42240,900
Dec 20, 202476.0677.5875.5276.4076.40130,600
Dec 19, 202477.5577.9976.4576.5976.5974,500
Dec 18, 202477.5678.1676.6976.9376.9390,800
Dec 17, 202477.7678.1676.6777.3077.30109,300
Dec 16, 202479.2279.6777.8478.1378.13148,400
Dec 13, 202479.3679.3678.0079.2179.2178,700
Dec 12, 202478.6379.5677.9378.9578.9565,700
Dec 11, 202482.2682.4378.4678.8578.85203,700
Dec 10, 202482.0082.6581.3882.1582.15126,700
Dec 9, 202481.4282.5180.9081.9981.99158,100
Dec 6, 202480.8881.8080.7281.3781.37245,500
Dec 5, 202481.0082.5081.0081.1581.1596,200
Dec 4, 202482.4082.8380.1780.7580.75121,100
Dec 3, 202480.8483.7480.8482.0282.02176,100
Dec 2, 202479.5081.0579.4380.3480.34182,000
Nov 29, 202479.2980.1779.2179.3879.3844,300
Nov 27, 202479.2279.8878.2579.0179.01146,600
Nov 26, 202481.0081.7778.7779.2279.22198,000
Nov 25, 202484.7785.1880.8380.8680.86253,700
Nov 22, 202484.2986.1984.0085.9185.9182,700
Nov 21, 202484.7984.8983.0284.6184.61103,200
Nov 20, 202486.5287.4784.6685.3785.37118,800
Nov 19, 202486.0086.4685.5086.3386.3385,400
Nov 18, 202486.0087.3886.0086.3986.39155,300
Nov 15, 202486.1786.5084.6485.7685.76104,000
Nov 14, 202486.7089.4085.0185.9185.91259,500
Nov 13, 202482.6486.1782.6486.0386.03242,700
Nov 12, 202480.3683.7380.2582.6982.69199,100
Nov 11, 202481.6082.2180.8081.1181.11139,500
Nov 8, 202482.7782.7781.5481.9681.9694,000
Nov 7, 202482.2383.6781.6482.9782.9790,500
Nov 6, 202482.2482.2480.3382.1082.10100,100
Nov 5, 202481.5783.0081.5782.5482.5451,700
Nov 4, 202481.9582.5881.3481.7581.7573,700
Nov 1, 202482.5583.7681.7781.9581.9583,700
Oct 31, 202480.3382.1480.1282.0182.0175,700
Oct 30, 202480.4982.0879.6480.0480.04107,800
Oct 29, 202481.4581.9880.7881.1181.1157,900
Oct 28, 202482.8583.6181.8581.9281.9280,500
Oct 25, 202482.7284.0382.4382.8482.8472,600
Oct 24, 202482.4282.4281.2682.0882.08106,300
Oct 23, 202484.9985.7381.5581.8581.8592,800
Oct 22, 202485.3985.7985.0585.2885.2887,100
Oct 21, 202484.1585.6583.7985.3085.30131,900
Oct 18, 202483.7984.6883.2084.4284.4297,700
Oct 17, 202483.3183.3882.4683.1283.1254,800
Oct 16, 202483.0283.9082.4683.5883.58125,800
Oct 15, 202484.8084.8082.4082.4782.47180,400
Oct 14, 202486.5986.5985.0285.2485.2478,000
Oct 11, 202487.2887.6286.6086.9686.9672,200
Oct 10, 202485.8788.0685.6887.0687.06103,300
Oct 9, 202485.6886.6085.0085.5585.55318,700
Oct 8, 202486.9187.5385.8585.9385.93104,800
Oct 7, 202486.7388.3886.3986.9186.9166,200
Oct 4, 202486.9987.3986.0086.6186.61122,300
Oct 3, 202487.5488.4687.2887.2887.2881,600
Oct 2, 202487.2388.3587.2387.8087.8077,300
Oct 1, 202486.3787.4485.5986.8586.8581,000
Sep 30, 202486.2087.2286.0086.7486.7491,700
Sep 27, 202485.7987.1185.5985.9885.9873,200
Sep 26, 202485.9786.1185.1085.6685.6698,800
Sep 25, 202484.4486.8084.4485.3585.35140,100
Sep 24, 202482.5085.0082.3384.4584.45263,600
Sep 23, 202481.1682.2781.0582.0282.0275,800
Sep 20, 202481.0681.7880.0180.7480.74110,600
Sep 19, 202481.0082.0080.3881.7381.73123,400
Sep 18, 202479.9081.1679.6280.1280.1262,400
Sep 17, 202480.2580.3179.6679.9079.9064,000
Sep 16, 202478.8180.1078.8080.0880.08125,100
Sep 13, 202479.2979.4478.3878.8478.8453,600
Sep 12, 202478.8479.5378.1778.6778.6759,400
Sep 11, 202476.0079.0176.0078.3978.39105,200
Sep 10, 202477.0777.0774.7775.7975.79103,200
Sep 9, 202477.1078.0076.8377.0177.0181,800
Sep 6, 202478.3678.9976.5777.0777.07165,100
Sep 5, 202479.5279.8478.2278.9978.99106,700
Sep 4, 202479.4780.3278.9979.1679.16127,100
Sep 3, 202481.7182.0078.6479.4779.47127,200
Aug 30, 202482.1082.4481.3882.0482.0449,900
Aug 29, 202482.0082.2481.2281.5481.5451,000
Aug 28, 202482.3582.3581.2081.9981.9970,900
Aug 27, 202482.3183.2181.7782.8082.8071,600
Aug 26, 202482.9683.7582.5582.5882.5868,500
Aug 23, 202481.8682.8081.2182.5182.51106,100
Aug 22, 202482.1382.3581.5881.6381.63130,500
Aug 21, 202483.5183.7782.0882.3682.3680,800
Aug 20, 2024 0.80 Dividend
Aug 20, 202483.2584.1982.5183.1183.11152,700
Aug 19, 202482.7385.8382.7384.2383.43161,400
Aug 16, 202482.0582.7481.6082.5881.80101,500
Aug 15, 202482.7682.9881.6782.0181.23100,100
Aug 14, 202482.6883.0281.3781.7380.95111,100
Aug 13, 202482.6282.9981.6582.2581.47115,300
Aug 12, 202480.8382.4580.5182.2381.4578,500
Aug 9, 202481.0781.4980.3680.5179.75102,800
Aug 8, 202481.0081.4479.6481.1680.39106,200
Aug 7, 202481.0481.2280.0080.7079.9369,500
Aug 6, 202480.7082.2979.6680.7579.98172,900
Aug 5, 202479.5283.0677.5681.3680.59193,700
Aug 2, 202483.2383.3780.8482.1381.35118,800
Aug 1, 202485.8786.2782.8183.8183.01108,400
Jul 31, 202485.6486.4985.2686.4985.6766,800
Jul 30, 202485.0385.7084.3884.5583.7551,000
Jul 29, 202484.4886.5384.2884.9784.1689,400
Jul 26, 202483.1784.1982.4083.8483.04108,300
Jul 25, 202484.6884.7483.4384.1083.30112,900
Jul 24, 202486.2486.2484.6884.6883.8863,800
Jul 23, 202486.4087.2986.0086.3585.5331,700
Jul 22, 202484.5586.6984.4986.2785.4559,000
Jul 19, 202486.6686.6684.5884.9784.1688,700
Jul 18, 202487.4487.6185.1786.0885.2690,200
Jul 17, 202487.7488.4586.7787.2086.3779,500
Jul 16, 202487.8988.5087.2688.1187.2751,900
Jul 15, 202487.3988.7087.3987.6086.7773,300
Jul 12, 202489.5789.5787.1787.2586.4287,400
Jul 11, 202489.5790.4488.9889.3088.4569,800
Jul 10, 202487.0089.9486.8589.2288.3789,400
Jul 9, 202487.4787.9986.5386.8586.03189,400
Jul 8, 202489.5089.5087.5087.6386.80227,200
Jul 5, 202492.1092.2889.0489.6888.8392,600
Jul 3, 202491.7292.8591.7292.4991.6139,500
Jul 2, 202491.1892.0990.5891.4090.53147,800
Jul 1, 202493.8793.8791.1792.0291.15136,600
Jun 28, 202493.1193.3392.3392.3691.48126,500
Jun 27, 202494.0094.2791.7192.5491.6666,100
Jun 26, 202494.0094.6393.1993.5792.68152,300
Jun 25, 202493.1894.2393.0194.0293.1358,100
Jun 24, 202492.5093.6592.4993.2892.3956,100
Jun 21, 202491.6593.0091.4692.0591.18130,800
Jun 20, 202490.0092.7090.0091.7690.8977,900
Jun 18, 202490.3190.8089.8489.9589.1060,200
Jun 17, 202490.1890.9989.0890.1489.28111,500
Jun 14, 202491.4591.5289.6990.2689.40131,400
Jun 13, 202491.8892.4090.5192.3691.4889,800
Jun 12, 202492.3292.3991.5291.9091.0373,700
Jun 11, 2024 0.80 Dividend
Jun 11, 202492.0092.5090.4191.9691.09171,800
Jun 10, 202494.4295.4793.7795.3493.64134,400
Jun 7, 202495.1595.4993.8294.3092.62114,800
Jun 6, 202496.9997.4694.7795.4293.72172,900
Jun 5, 202494.1797.3493.8797.0295.29137,900
Jun 4, 202497.0097.4393.2493.6091.93218,900
Jun 3, 202497.3798.2596.0097.0795.34166,200
May 31, 202495.0096.9294.6396.7795.05150,000
May 30, 202491.5594.7391.3894.0992.41156,800
May 29, 202488.0091.5988.0091.4889.85147,200
May 28, 202487.7189.7987.0087.9586.38256,800
May 24, 202488.5090.9588.5090.5988.98156,900
May 23, 202486.6088.4586.5588.2086.63159,100
May 22, 202486.0186.4885.0086.2884.7496,700
May 21, 202485.4486.2485.1986.2284.68130,200
May 20, 202485.0086.2884.8885.8684.33144,500
May 17, 202485.6186.3584.8485.1583.63118,800
May 16, 202484.4785.7783.8685.3183.79105,800
May 15, 202484.5285.0083.4884.3882.8886,800
May 14, 202483.5084.6882.6584.5883.07120,200
May 13, 202483.0083.8782.8183.2581.7781,100
May 10, 202483.0084.8482.0582.8281.35190,300
May 9, 202481.4782.9881.2482.9081.42121,600
May 8, 202479.9681.1479.9681.1179.6794,300
May 7, 202479.5580.1979.3780.1178.6878,200
May 6, 202478.5080.1778.3078.9677.5597,800
May 3, 202477.5478.8077.3778.5477.14124,100
May 2, 202476.8877.2976.5076.5575.1953,400
May 1, 202476.3576.7575.9076.3875.0254,200
Apr 30, 202476.6076.8475.6876.5175.1591,600
Apr 29, 202475.9777.2575.2577.0975.72112,600
Apr 26, 202474.3675.8074.3675.2173.8769,100
Apr 25, 202473.5874.4073.0673.9872.6639,200
Apr 24, 202474.6074.8673.6373.9172.5982,000
Apr 23, 202473.9074.9173.8974.3373.0190,000
Apr 22, 202472.9574.0072.7273.8972.5781,500
Apr 19, 202471.9672.9771.8572.9671.6684,200
Apr 18, 202472.5472.9271.7971.9670.6878,200
Apr 17, 202472.4772.8071.9272.0770.7974,200
Apr 16, 202472.3872.6571.3272.3271.0385,100
Apr 15, 202472.5873.2972.1572.3871.0978,400
Apr 12, 202473.6473.6472.1572.2670.9765,800

Related Tickers

GSL Global Ship Lease, Inc.
19.84
+4.86%
 
NMM Navios Maritime Partners L.P.
31.73
+2.35%
 
CMRE Costamare Inc.
8.99
+3.81%
 
GNK Genco Shipping & Trading Limited
13.19
+10.01%
 
ESEA Euroseas Ltd.
29.54
+3.03%
 
MATX Matson, Inc.
102.41
+0.47%
 
SBLK Star Bulk Carriers Corp.
14.24
+8.12%
 
GOGL Golden Ocean Group Limited
7.39
+7.88%
 
DSX Diana Shipping Inc.
1.4300
+4.38%
 
SB Safe Bulkers, Inc.
3.4800
+8.41%