Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 56.66 56.90 55.44 56.17 7,039 -0.85(-1.50%)
Jan 28, 2010 56.90 57.15 54.34 57.02 9,400 +0.73(+1.30%)
Jan 27, 2010 57.27 58.12 55.44 56.29 9,183 -1.95(-3.35%)
Jan 26, 2010 58.97 58.97 57.02 58.24 8,102 -0.73(-1.24%)
Jan 25, 2010 58.24 60.19 57.88 58.97 14,347 +0.85(+1.47%)
Jan 22, 2010 57.15 58.73 56.66 58.12 15,659 -0.37(-0.63%)
Jan 21, 2010 57.51 58.49 56.66 58.49 13,434 +0.97(+1.69%)
Jan 20, 2010 59.70 59.95 57.39 57.51 14,754 -2.44(-4.07%)
Jan 19, 2010 59.58 60.80 58.36 59.95 13,561 +0.85(+1.44%)
Jan 15, 2010 59.46 59.09 59.09 59.09 7,115 -0.12(-0.21%)
Jan 14, 2010 58.61 59.34 58.49 59.22 4,516 +0.61(+1.04%)
Jan 13, 2010 59.46 59.46 57.39 58.61 9,524 +0.49(+0.84%)
Jan 12, 2010 59.70 59.70 57.88 58.12 23,396 -0.97(-1.65%)
Jan 11, 2010 60.92 60.92 59.09 59.09 14,291 -0.85(-1.42%)
Jan 08, 2010 59.70 60.31 57.88 59.95 8,989 +0.37(+0.61%)
Jan 07, 2010 60.31 60.44 59.34 59.58 7,489 +0.37(+0.62%)
Jan 06, 2010 58.36 60.31 57.63 59.22 11,653 +1.58(+2.75%)
Jan 05, 2010 56.41 58.49 56.05 57.63 10,494 +1.83(+3.28%)
Jan 04, 2010 55.44 56.54 54.83 55.81 8,417 +1.46(+2.69%)
Dec 31, 2009 54.95 54.34 54.34 54.34 17,973 -0.49(-0.89%)
Dec 30, 2009 55.44 55.81 54.83 54.83 5,883 -0.61(-1.10%)
Dec 29, 2009 56.05 56.54 55.44 55.44 6,114 +0.61(+1.11%)
Dec 28, 2009 55.93 56.05 54.83 54.83 10,692 +0.00(+0.00%)
Dec 24, 2009 55.07 55.93 54.83 54.83 3,217 -0.97(-1.75%)
Dec 23, 2009 55.07 55.81 54.83 55.81 12,406 +0.97(+1.78%)
Dec 22, 2009 55.68 57.15 54.83 54.83 10,202 -1.22(-2.17%)
Dec 21, 2009 56.78 56.78 55.32 56.05 7,052 -0.61(-1.08%)
Dec 18, 2009 56.29 57.88 56.05 56.66 5,431 +0.12(+0.22%)
Dec 17, 2009 58.49 58.49 56.07 56.54 7,260 -2.56(-4.33%)
Dec 16, 2009 58.73 60.80 57.63 59.09 16,664 +1.10(+1.89%)
Dec 15, 2009 55.68 61.29 55.07 58.00 28,260 +2.19(+3.93%)
Dec 14, 2009 55.20 55.81 54.95 55.81 10,936 +0.97(+1.78%)
Dec 11, 2009 54.95 56.29 54.83 54.83 8,351 -0.24(-0.44%)
Dec 10, 2009 54.10 55.20 53.12 55.07 23,257 +2.19(+4.15%)
Dec 09, 2009 52.76 53.86 52.76 52.88 8,936 +0.00(+0.00%)
Dec 08, 2009 54.34 54.83 52.88 52.88 8,987 -1.70(-3.12%)
Dec 07, 2009 54.22 55.20 53.49 54.59 23,234 +0.61(+1.13%)
Dec 04, 2009 53.25 53.98 52.76 53.98 9,394 +0.73(+1.37%)
Dec 03, 2009 53.73 54.22 52.88 53.25 9,386 +0.61(+1.16%)
Dec 02, 2009 52.52 53.49 52.03 52.64 9,790 -0.24(-0.46%)
Dec 01, 2009 53.86 54.10 51.42 52.88 23,408 -0.73(-1.36%)
Nov 30, 2009 53.98 54.95 53.61 53.61 9,313 -0.12(-0.23%)
Nov 27, 2009 51.30 54.10 50.20 53.73 15,725 -1.46(-2.65%)
Nov 25, 2009 55.32 55.68 54.22 55.20 9,020 +0.49(+0.89%)
Nov 24, 2009 54.10 54.83 53.00 54.71 6,539 +0.49(+0.90%)
Nov 23, 2009 54.83 55.93 53.98 54.22 10,207 +0.37(+0.68%)
Nov 20, 2009 53.25 56.54 53.12 53.86 12,216 +0.37(+0.68%)
Nov 19, 2009 54.95 56.41 53.25 53.49 15,717 -3.17(-5.59%)
Nov 18, 2009 54.83 56.66 53.62 56.66 28,390 +2.32(+4.26%)
Nov 17, 2009 54.10 55.20 53.61 54.34 22,856 +0.97(+1.83%)
Nov 16, 2009 55.32 55.32 53.37 53.37 17,565 -0.24(-0.45%)
Nov 13, 2009 52.88 53.84 52.39 53.61 7,238 +0.49(+0.92%)
Nov 12, 2009 55.81 55.81 52.39 53.12 30,010 -4.14(-7.23%)
Nov 11, 2009 54.10 57.27 53.73 57.27 20,697 +3.53(+6.58%)
Nov 10, 2009 52.27 54.83 51.17 53.73 17,394 +2.00(+3.86%)
Nov 09, 2009 49.71 52.03 49.59 51.74 12,283 +2.27(+4.58%)
Nov 06, 2009 50.57 51.42 48.86 49.47 12,593 -1.50(-2.95%)
Nov 05, 2009 51.78 52.52 49.96 50.97 10,978 -0.20(-0.40%)
Nov 04, 2009 51.30 52.27 50.08 51.17 8,990 +0.12(+0.24%)
Nov 03, 2009 49.35 52.39 48.25 51.05 11,562 +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.