Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 56.07 56.57 55.82 56.20 1,830 +0.00(+0.00%)
Oct 28, 2010 56.07 57.31 55.95 56.20 2,823 +0.37(+0.67%)
Oct 27, 2010 55.82 56.20 55.33 55.82 2,641 +0.00(+0.00%)
Oct 25, 2010 58.43 58.93 55.45 55.82 5,594 -2.48(-4.26%)
Oct 22, 2010 57.07 58.43 56.94 58.31 2,378 +0.87(+1.51%)
Oct 21, 2010 55.82 57.44 55.82 57.44 7,140 +1.61(+2.89%)
Oct 20, 2010 55.33 56.20 54.71 55.82 2,504 +0.25(+0.45%)
Oct 19, 2010 55.20 55.96 54.83 55.58 3,940 -0.25(-0.44%)
Oct 18, 2010 55.20 56.82 55.08 55.82 7,777 +0.12(+0.22%)
Oct 15, 2010 54.96 55.95 54.34 55.70 2,818 +0.74(+1.35%)
Oct 14, 2010 55.20 56.32 53.34 54.96 5,144 -0.12(-0.23%)
Oct 13, 2010 53.72 55.27 53.72 55.08 2,857 +1.36(+2.54%)
Oct 12, 2010 53.72 54.21 53.22 53.72 1,977 -0.50(-0.92%)
Oct 11, 2010 54.46 55.33 52.72 54.21 3,991 -0.74(-1.34%)
Oct 08, 2010 54.95 55.20 53.34 54.95 5,840 -0.25(-0.46%)
Oct 07, 2010 54.21 55.20 53.59 55.20 1,724 +0.99(+1.83%)
Oct 06, 2010 53.84 54.96 53.84 54.21 2,186 -0.12(-0.23%)
Oct 05, 2010 54.09 55.20 52.85 54.34 8,962 -0.12(-0.23%)
Oct 04, 2010 55.33 55.70 54.09 54.46 2,849 -1.24(-2.23%)
Oct 01, 2010 55.70 55.82 54.83 55.70 2,897 +0.74(+1.35%)
Sep 30, 2010 54.21 54.96 53.98 54.96 3,878 +0.74(+1.37%)
Sep 29, 2010 53.96 54.58 53.96 54.21 1,022 -0.37(-0.68%)
Sep 28, 2010 54.46 54.58 52.97 54.58 2,761 -0.12(-0.23%)
Sep 27, 2010 54.09 54.71 53.34 54.71 1,628 +0.25(+0.46%)
Sep 24, 2010 53.34 54.46 53.34 54.46 2,387 +1.12(+2.09%)
Sep 23, 2010 54.09 54.09 53.10 53.34 3,842 -1.61(-2.93%)
Sep 22, 2010 54.34 56.57 53.72 54.96 16,081 +0.50(+0.91%)
Sep 21, 2010 52.72 55.20 52.29 54.46 10,131 +1.86(+3.54%)
Sep 20, 2010 52.72 53.34 51.61 52.60 8,770 -0.74(-1.40%)
Sep 17, 2010 53.34 53.34 50.86 53.34 9,089 +2.92(+5.78%)
Sep 15, 2010 49.00 50.43 49.00 50.43 12,005 +0.93(+1.88%)
Sep 14, 2010 48.26 49.50 48.20 49.50 6,718 +0.74(+1.53%)
Sep 13, 2010 46.15 49.13 44.66 48.75 16,147 +2.11(+4.52%)
Sep 10, 2010 47.26 47.26 46.40 46.64 2,332 -0.25(-0.53%)
Sep 09, 2010 47.39 48.13 46.40 46.89 3,282 -0.12(-0.26%)
Sep 08, 2010 46.89 47.89 45.90 47.02 7,385 -0.12(-0.26%)
Sep 07, 2010 47.89 48.38 47.14 47.14 9,061 -1.24(-2.56%)
Sep 03, 2010 48.75 49.56 47.82 48.38 5,664 -0.74(-1.52%)
Sep 02, 2010 48.75 49.37 48.75 49.13 2,091 -0.12(-0.25%)
Sep 01, 2010 49.37 52.10 48.75 49.25 5,306 +0.25(+0.51%)
Aug 31, 2010 49.87 50.12 49.00 49.00 2,422 -1.74(-3.42%)
Aug 30, 2010 49.75 51.11 49.75 50.74 4,982 +0.37(+0.74%)
Aug 27, 2010 50.37 50.48 49.62 50.37 2,778 +0.74(+1.50%)
Aug 26, 2010 50.49 53.34 49.50 49.62 7,405 +0.12(+0.25%)
Aug 25, 2010 48.75 49.50 47.14 49.50 7,116 -0.74(-1.48%)
Aug 24, 2010 50.12 50.37 49.50 50.24 3,419 +0.00(+0.00%)
Aug 23, 2010 50.12 50.60 49.87 50.24 3,206 +0.12(+0.25%)
Aug 20, 2010 49.75 50.61 49.50 50.12 4,785 -0.37(-0.73%)
Aug 19, 2010 50.99 52.10 49.13 50.49 3,205 -0.99(-1.93%)
Aug 18, 2010 53.34 53.34 50.87 51.48 1,334 -1.86(-3.49%)
Aug 17, 2010 50.49 53.47 49.99 53.34 4,075 +3.10(+6.17%)
Aug 16, 2010 51.98 52.85 50.12 50.24 2,306 -1.24(-2.41%)
Aug 13, 2010 51.48 52.48 49.00 51.48 3,537 +2.73(+5.60%)
Aug 12, 2010 47.76 49.00 45.90 48.75 4,622 -0.12(-0.25%)
Aug 11, 2010 52.60 52.60 48.26 48.88 4,634 -3.72(-7.08%)
Aug 10, 2010 52.23 53.47 52.23 52.60 3,309 -0.99(-1.85%)
Aug 09, 2010 52.35 54.09 52.23 53.59 9,784 +0.74(+1.41%)
Aug 06, 2010 52.85 53.59 51.48 52.85 2,680 -0.99(-1.84%)
Aug 05, 2010 52.85 54.09 52.60 53.84 2,993 +0.99(+1.88%)
Aug 04, 2010 51.98 54.09 51.98 52.85 3,798 +0.12(+0.24%)
Aug 03, 2010 50.61 52.72 50.49 52.72 2,290 +1.61(+3.16%)
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.