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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 103.59 108.55 93.54 97.01 0 -8.81(-8.32%)
Jan 29, 2009 114.75 114.75 105.57 105.82 13,505 -11.66(-9.93%)
Jan 28, 2009 111.53 120.46 106.31 117.48 20,011 +10.05(+9.35%)
Jan 27, 2009 99.37 108.05 99.37 107.43 13,945 +6.82(+6.78%)
Jan 26, 2009 96.27 105.20 96.14 100.61 11,724 +3.85(+3.97%)
Jan 23, 2009 103.34 104.45 95.40 96.76 16,521 -9.92(-9.30%)
Jan 22, 2009 94.28 110.78 89.44 106.69 20,364 +12.41(+13.16%)
Jan 21, 2009 99.74 99.74 87.46 94.28 15,011 +6.82(+7.80%)
Jan 20, 2009 93.04 94.78 86.84 87.46 13,745 -9.30(-9.62%)
Jan 16, 2009 100.98 101.11 94.41 96.76 9,109 -0.12(-0.13%)
Jan 15, 2009 99.62 103.83 90.93 96.89 16,441 -5.71(-5.56%)
Jan 14, 2009 106.31 109.54 95.89 102.59 12,104 -6.70(-6.13%)
Jan 13, 2009 104.08 109.79 99.37 109.29 13,966 +2.85(+2.68%)
Jan 12, 2009 126.16 128.23 102.59 106.44 34,455 -19.60(-15.55%)
Jan 09, 2009 123.19 130.26 122.32 126.04 32,631 +8.68(+7.40%)
Jan 08, 2009 110.53 120.21 108.55 117.36 13,929 +7.82(+7.14%)
Jan 07, 2009 114.63 116.49 107.31 109.54 29,528 -6.08(-5.26%)
Jan 06, 2009 100.73 117.73 100.73 115.62 19,835 +15.01(+14.92%)
Jan 05, 2009 95.03 105.45 91.80 100.61 21,412 +5.21(+5.46%)
Jan 02, 2009 84.48 100.73 84.48 95.40 0 +11.54(+13.76%)
Jan 01, 2009 81.26 86.09 80.02 83.86 0 +0.00(+0.00%)
Dec 31, 2008 81.26 86.09 80.02 83.86 16,826 +1.36(+1.65%)
Dec 30, 2008 73.81 83.61 68.60 82.50 18,405 +8.93(+12.14%)
Dec 29, 2008 74.43 75.55 72.16 73.56 12,382 +0.50(+0.68%)
Dec 26, 2008 70.09 73.19 68.60 73.07 7,209 +1.98(+2.79%)
Dec 24, 2008 71.08 73.19 69.84 71.08 2,457 +0.99(+1.42%)
Dec 23, 2008 68.35 74.06 66.74 70.09 19,629 +0.62(+0.89%)
Dec 22, 2008 75.55 78.40 67.98 69.47 14,248 -6.08(-8.05%)
Dec 19, 2008 76.67 78.15 73.44 75.55 16,000 +1.74(+2.35%)
Dec 18, 2008 77.29 80.51 70.59 73.81 20,677 -1.86(-2.46%)
Dec 17, 2008 66.00 76.42 65.62 75.67 21,643 +10.67(+16.41%)
Dec 16, 2008 64.51 66.62 63.02 65.00 16,004 +0.50(+0.77%)
Dec 15, 2008 62.77 66.49 62.77 64.51 16,174 +1.61(+2.56%)
Dec 12, 2008 64.51 66.99 62.03 62.90 18,709 -2.23(-3.43%)
Dec 11, 2008 65.50 66.87 62.65 65.13 15,705 +0.74(+1.16%)
Dec 10, 2008 70.71 73.19 63.14 64.38 39,932 -5.09(-7.32%)
Dec 09, 2008 62.15 72.45 62.15 69.47 27,842 +4.96(+7.69%)
Dec 08, 2008 65.13 67.98 61.53 64.51 23,699 +2.48(+4.00%)
Dec 05, 2008 65.75 66.74 61.16 62.03 16,159 -4.71(-7.06%)
Dec 04, 2008 62.52 69.72 62.52 66.74 16,303 +0.99(+1.51%)
Dec 03, 2008 65.75 69.97 58.06 65.75 21,771 +5.09(+8.38%)
Dec 02, 2008 61.66 62.03 57.07 60.66 27,632 +0.99(+1.66%)
Dec 01, 2008 68.11 68.11 57.81 59.67 19,713 -6.70(-10.09%)
Nov 28, 2008 67.11 67.61 65.50 66.37 12,162 +2.73(+4.29%)
Nov 26, 2008 52.23 68.11 52.23 63.64 28,276 +8.81(+16.06%)
Nov 25, 2008 49.62 55.45 45.40 54.83 19,958 +9.30(+20.44%)
Nov 24, 2008 39.08 45.53 35.85 45.53 37,052 +6.08(+15.41%)
Nov 21, 2008 57.07 60.04 36.35 39.45 30,958 -11.41(-22.44%)
Nov 20, 2008 59.79 59.79 49.75 50.86 19,094 -8.93(-14.94%)
Nov 19, 2008 65.50 66.74 59.67 59.79 7,357 -5.33(-8.19%)
Nov 18, 2008 74.81 74.81 63.52 65.13 11,992 -10.17(-13.51%)
Nov 17, 2008 79.39 79.39 74.43 75.30 5,892 -3.60(-4.56%)
Nov 14, 2008 80.26 80.88 73.81 78.90 8,761 -0.74(-0.93%)
Nov 13, 2008 83.74 84.98 73.69 79.64 17,291 -4.09(-4.89%)
Nov 12, 2008 83.61 86.59 82.12 83.74 7,685 -2.36(-2.74%)
Nov 11, 2008 87.09 88.33 81.75 86.09 9,478 -0.74(-0.86%)
Nov 10, 2008 104.08 106.69 86.84 86.84 17,584 -12.16(-12.28%)
Nov 07, 2008 100.61 105.20 98.62 99.00 8,301 -2.48(-2.45%)
Nov 06, 2008 111.40 111.40 101.48 101.48 9,733 -10.17(-9.11%)
Nov 05, 2008 101.11 112.64 101.11 111.65 12,898 +0.99(+0.90%)
Nov 04, 2008 110.91 112.89 109.66 110.66 12,761 -2.23(-1.98%)
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.