Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 56.62 56.87 55.41 56.14 7,044 -0.85(-1.50%)
Jan 28, 2010 56.87 57.11 54.31 56.99 9,406 +0.73(+1.30%)
Jan 27, 2010 57.23 58.08 55.41 56.26 9,189 -1.95(-3.35%)
Jan 26, 2010 58.94 58.94 56.99 58.20 8,107 -0.73(-1.24%)
Jan 25, 2010 58.21 60.15 57.84 58.94 14,356 +0.85(+1.47%)
Jan 22, 2010 57.11 58.69 56.62 58.08 15,669 -0.37(-0.62%)
Jan 21, 2010 57.48 58.45 56.62 58.45 13,442 +0.97(+1.69%)
Jan 20, 2010 59.67 59.91 57.35 57.48 14,763 -2.44(-4.07%)
Jan 19, 2010 59.55 60.76 58.33 59.91 13,569 +0.85(+1.44%)
Jan 15, 2010 59.42 59.06 59.06 59.06 7,119 -0.12(-0.21%)
Jan 14, 2010 58.57 59.30 58.45 59.18 4,519 +0.61(+1.04%)
Jan 13, 2010 59.42 59.42 57.35 58.57 9,530 +0.49(+0.84%)
Jan 12, 2010 59.67 59.67 57.84 58.08 23,410 -0.97(-1.65%)
Jan 11, 2010 60.89 60.89 59.06 59.06 14,300 -0.85(-1.42%)
Jan 08, 2010 59.67 60.28 57.84 59.91 8,995 +0.37(+0.61%)
Jan 07, 2010 60.28 60.40 59.30 59.55 7,494 +0.37(+0.62%)
Jan 06, 2010 58.33 60.28 57.60 59.18 11,661 +1.58(+2.75%)
Jan 05, 2010 56.38 58.45 56.01 57.60 10,500 +1.83(+3.28%)
Jan 04, 2010 55.41 56.50 54.80 55.77 8,422 +1.46(+2.69%)
Dec 31, 2009 54.92 54.31 54.31 54.31 17,984 -0.49(-0.89%)
Dec 30, 2009 55.41 55.77 54.80 54.80 5,887 -0.61(-1.10%)
Dec 29, 2009 56.01 56.50 55.41 55.41 6,118 +0.61(+1.11%)
Dec 28, 2009 55.89 56.01 54.80 54.80 10,698 +0.00(+0.00%)
Dec 24, 2009 55.04 55.89 54.80 54.80 3,219 -0.97(-1.75%)
Dec 23, 2009 55.04 55.77 54.80 55.77 12,414 +0.97(+1.78%)
Dec 22, 2009 55.65 57.11 54.80 54.80 10,208 -1.22(-2.17%)
Dec 21, 2009 56.74 56.74 55.28 56.01 7,057 -0.61(-1.08%)
Dec 18, 2009 56.26 57.84 56.01 56.62 5,435 +0.12(+0.22%)
Dec 17, 2009 58.45 58.45 56.04 56.50 7,264 -2.56(-4.33%)
Dec 16, 2009 58.69 60.76 57.60 59.06 16,674 +1.10(+1.89%)
Dec 15, 2009 55.65 61.25 55.04 57.96 28,277 +2.19(+3.93%)
Dec 14, 2009 55.16 55.77 54.92 55.77 10,943 +0.97(+1.78%)
Dec 11, 2009 54.92 56.26 54.80 54.80 8,356 -0.24(-0.44%)
Dec 10, 2009 54.07 55.16 53.09 55.04 23,271 +2.19(+4.15%)
Dec 09, 2009 52.73 53.82 52.73 52.85 8,942 +0.00(+0.00%)
Dec 08, 2009 54.31 54.80 52.85 52.85 8,993 -1.70(-3.12%)
Dec 07, 2009 54.19 55.16 53.46 54.55 23,249 +0.61(+1.13%)
Dec 04, 2009 53.21 53.94 52.73 53.94 9,400 +0.73(+1.37%)
Dec 03, 2009 53.70 54.19 52.85 53.21 9,392 +0.61(+1.16%)
Dec 02, 2009 52.48 53.46 52.00 52.60 9,796 -0.24(-0.46%)
Dec 01, 2009 53.82 54.07 51.39 52.85 23,422 -0.73(-1.36%)
Nov 30, 2009 53.94 54.92 53.58 53.58 9,318 -0.12(-0.23%)
Nov 27, 2009 51.27 54.07 50.17 53.70 15,735 -1.46(-2.65%)
Nov 25, 2009 55.28 55.65 54.19 55.16 9,025 +0.49(+0.89%)
Nov 24, 2009 54.07 54.80 52.97 54.67 6,543 +0.49(+0.90%)
Nov 23, 2009 54.80 55.89 53.94 54.19 10,214 +0.37(+0.68%)
Nov 20, 2009 53.21 56.50 53.09 53.82 12,223 +0.37(+0.68%)
Nov 19, 2009 54.92 56.38 53.21 53.46 15,726 -3.17(-5.59%)
Nov 18, 2009 54.80 56.62 53.58 56.62 28,408 +2.31(+4.26%)
Nov 17, 2009 54.07 55.16 53.58 54.31 22,870 +0.97(+1.83%)
Nov 16, 2009 55.28 55.28 53.34 53.34 17,575 -0.24(-0.45%)
Nov 13, 2009 52.85 53.80 52.36 53.58 7,242 +0.49(+0.92%)
Nov 12, 2009 55.77 55.77 52.36 53.09 30,029 -4.14(-7.23%)
Nov 11, 2009 54.07 57.23 53.70 57.23 20,710 +3.53(+6.58%)
Nov 10, 2009 52.24 54.80 51.14 53.70 17,405 +2.00(+3.86%)
Nov 09, 2009 49.68 52.00 49.56 51.70 12,291 +2.26(+4.58%)
Nov 06, 2009 50.53 51.39 48.83 49.44 12,601 -1.50(-2.95%)
Nov 05, 2009 51.75 52.48 49.93 50.94 10,985 -0.20(-0.40%)
Nov 04, 2009 51.27 52.24 50.05 51.14 8,995 +0.12(+0.24%)
Nov 03, 2009 49.32 52.36 48.22 51.02 11,569 +2.80(+5.81%)
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.