Danaos Corporation (NY: DAC )

53.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:52 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 59.78 61.46 58.94 59.08 8,902 -1.54(-2.54%)
Mar 30, 2010 62.30 63.28 58.80 60.62 34,772 -3.78(-5.87%)
Mar 29, 2010 63.00 65.10 63.00 64.40 6,046 +1.40(+2.22%)
Mar 26, 2010 63.84 63.98 63.00 63.00 4,287 +0.00(+0.00%)
Mar 25, 2010 64.68 66.50 63.00 63.00 7,995 -2.80(-4.26%)
Mar 24, 2010 66.08 67.76 65.38 65.80 10,561 -0.28(-0.42%)
Mar 23, 2010 65.80 66.50 63.98 66.08 6,046 +0.42(+0.64%)
Mar 22, 2010 65.24 67.76 64.68 65.66 8,802 -2.94(-4.29%)
Mar 19, 2010 63.42 68.60 61.74 68.60 9,908 +4.76(+7.46%)
Mar 18, 2010 64.26 65.38 63.42 63.84 3,734 -0.98(-1.51%)
Mar 17, 2010 64.82 64.82 63.14 64.82 6,541 +0.70(+1.09%)
Mar 16, 2010 62.58 65.52 62.58 64.12 7,654 +2.38(+3.85%)
Mar 15, 2010 61.46 61.88 61.18 61.74 5,224 -1.54(-2.43%)
Mar 12, 2010 65.38 65.38 63.00 63.28 5,530 -1.12(-1.74%)
Mar 11, 2010 66.78 66.78 62.16 64.40 12,846 -2.10(-3.16%)
Mar 10, 2010 63.70 66.50 63.14 66.50 9,178 +3.36(+5.32%)
Mar 09, 2010 60.48 64.54 60.48 63.14 8,435 +1.54(+2.50%)
Mar 08, 2010 60.06 62.30 59.08 61.60 8,450 +2.10(+3.53%)
Mar 05, 2010 59.78 60.76 59.08 59.50 7,518 -0.14(-0.23%)
Mar 04, 2010 59.22 60.20 59.08 59.64 5,597 +1.26(+2.16%)
Mar 03, 2010 58.24 59.36 57.12 58.38 11,046 +0.84(+1.46%)
Mar 02, 2010 57.54 58.80 57.54 57.54 4,774 -0.28(-0.48%)
Mar 01, 2010 56.56 58.38 56.42 57.82 6,855 +1.40(+2.48%)
Feb 26, 2010 56.70 57.26 56.42 56.42 2,046 +0.00(+0.00%)
Feb 25, 2010 56.14 56.84 56.14 56.42 3,039 +0.42(+0.75%)
Feb 24, 2010 56.70 56.98 56.00 56.00 6,286 -0.70(-1.23%)
Feb 23, 2010 57.54 58.10 56.42 56.70 6,046 -0.70(-1.22%)
Feb 22, 2010 57.54 57.82 56.84 57.40 4,976 -0.14(-0.24%)
Feb 19, 2010 57.40 57.96 56.56 57.54 4,011 +0.00(+0.00%)
Feb 18, 2010 56.14 57.54 56.14 57.54 3,046 +0.70(+1.23%)
Feb 17, 2010 56.84 57.68 56.14 56.84 10,236 -0.98(-1.69%)
Feb 16, 2010 57.40 57.82 56.84 57.82 4,241 +1.40(+2.48%)
Feb 12, 2010 55.44 56.42 56.42 56.42 6,550 -0.70(-1.23%)
Feb 11, 2010 56.56 58.80 56.00 57.12 10,324 +0.42(+0.74%)
Feb 10, 2010 58.24 59.08 56.42 56.70 7,278 -2.52(-4.26%)
Feb 09, 2010 58.38 62.86 58.10 59.22 10,022 +0.84(+1.44%)
Feb 08, 2010 56.56 58.38 54.46 58.38 36,122 +0.70(+1.21%)
Feb 05, 2010 61.32 61.46 53.48 57.68 33,335 -3.78(-6.15%)
Feb 04, 2010 64.40 64.82 61.46 61.46 12,339 -2.94(-4.57%)
Feb 03, 2010 66.08 66.08 64.12 64.40 4,959 -1.40(-2.13%)
Feb 02, 2010 65.38 65.94 63.70 65.80 6,131 +1.71(+2.68%)
Feb 01, 2010 65.10 66.50 62.86 64.08 13,399 -0.46(-0.70%)
Jan 29, 2010 65.10 65.38 63.70 64.54 6,127 -0.98(-1.50%)
Jan 28, 2010 65.38 65.66 62.44 65.52 8,181 +0.84(+1.30%)
Jan 27, 2010 65.80 66.78 63.70 64.68 7,992 -2.24(-3.35%)
Jan 26, 2010 67.76 67.76 65.52 66.92 7,051 -0.84(-1.24%)
Jan 25, 2010 66.92 69.16 66.50 67.76 12,487 +0.98(+1.47%)
Jan 22, 2010 65.66 67.48 65.10 66.78 13,629 -0.42(-0.63%)
Jan 21, 2010 66.08 67.20 65.10 67.20 11,692 +1.12(+1.69%)
Jan 20, 2010 68.60 68.88 65.94 66.08 12,841 -2.80(-4.07%)
Jan 19, 2010 68.46 69.86 67.06 68.88 11,802 +0.98(+1.44%)
Jan 15, 2010 68.32 67.90 67.90 67.90 6,192 -0.14(-0.21%)
Jan 14, 2010 67.34 68.18 67.20 68.04 3,930 +0.70(+1.04%)
Jan 13, 2010 68.32 68.32 65.94 67.34 8,289 +0.56(+0.84%)
Jan 12, 2010 68.60 68.60 66.50 66.78 20,362 -1.12(-1.65%)
Jan 11, 2010 70.00 70.00 67.90 67.90 12,438 -0.98(-1.42%)
Jan 08, 2010 68.60 69.30 66.50 68.88 7,823 +0.42(+0.61%)
Jan 07, 2010 69.30 69.44 68.18 68.46 6,518 +0.42(+0.62%)
Jan 06, 2010 67.06 69.30 66.22 68.04 10,142 +1.82(+2.75%)
Jan 05, 2010 64.82 67.20 64.40 66.22 9,133 +2.10(+3.28%)
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.