Danaos Corporation (NY: DAC )

50.20 USD -1.00 (-1.95%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 84.70 94.92 84.42 94.92 40,086 +10.22(+12.07%)
Mar 30, 2011 74.90 85.54 74.20 84.70 31,685 +10.50(+14.15%)
Mar 29, 2011 74.34 75.46 73.36 74.20 5,889 +0.14(+0.19%)
Mar 28, 2011 75.46 75.46 71.54 74.06 4,432 -1.12(-1.49%)
Mar 25, 2011 71.40 76.86 71.40 75.18 12,556 +3.50(+4.88%)
Mar 24, 2011 69.30 72.10 69.02 71.68 6,195 +2.52(+3.64%)
Mar 23, 2011 68.18 69.44 67.90 69.16 2,071 +0.70(+1.02%)
Mar 22, 2011 69.86 69.86 67.48 68.46 3,525 -0.98(-1.41%)
Mar 21, 2011 69.30 69.72 68.60 69.44 2,286 -0.14(-0.20%)
Mar 18, 2011 67.34 69.58 67.34 69.58 17,671 +3.08(+4.63%)
Mar 17, 2011 67.34 67.76 64.40 66.50 5,037 +0.00(+0.00%)
Mar 16, 2011 69.02 69.02 66.50 66.50 3,029 -2.10(-3.06%)
Mar 15, 2011 68.46 69.30 67.90 68.60 4,406 +0.14(+0.20%)
Mar 14, 2011 67.90 69.16 65.94 68.46 3,400 -0.28(-0.41%)
Mar 11, 2011 68.88 69.16 67.76 68.74 2,707 -0.84(-1.21%)
Mar 10, 2011 69.86 70.28 67.76 69.58 2,936 -1.12(-1.58%)
Mar 09, 2011 70.14 70.84 70.00 70.70 1,614 +0.00(+0.00%)
Mar 08, 2011 70.70 71.40 70.15 70.70 2,676 -0.28(-0.39%)
Mar 07, 2011 70.56 71.38 70.00 70.98 3,981 +0.56(+0.80%)
Mar 04, 2011 71.40 71.40 70.14 70.42 4,688 -0.84(-1.18%)
Mar 03, 2011 70.28 71.26 69.58 71.26 2,344 +1.82(+2.62%)
Mar 02, 2011 70.00 70.00 68.19 69.44 1,243 -0.42(-0.60%)
Mar 01, 2011 70.14 70.28 69.49 69.86 6,439 -0.14(-0.20%)
Feb 28, 2011 69.86 70.84 68.74 70.00 3,045 +0.00(+0.00%)
Feb 25, 2011 70.56 70.56 67.62 70.00 4,187 -0.70(-0.99%)
Feb 24, 2011 68.88 71.26 68.88 70.70 2,645 +1.12(+1.61%)
Feb 23, 2011 67.62 70.42 67.62 69.58 7,197 +0.84(+1.22%)
Feb 22, 2011 69.44 69.86 66.22 68.74 6,476 -2.38(-3.35%)
Feb 18, 2011 71.54 71.68 70.84 71.12 1,700 -0.42(-0.59%)
Feb 17, 2011 71.96 71.96 70.00 71.54 6,616 -0.28(-0.39%)
Feb 16, 2011 69.44 72.24 69.16 71.82 8,176 +2.24(+3.22%)
Feb 15, 2011 67.48 70.00 66.50 69.58 7,913 +1.68(+2.47%)
Feb 14, 2011 66.50 67.90 63.14 67.90 7,436 +1.12(+1.68%)
Feb 11, 2011 66.08 66.92 60.76 66.78 7,531 +0.70(+1.06%)
Feb 10, 2011 65.94 66.22 65.38 66.08 1,350 -0.14(-0.21%)
Feb 09, 2011 66.22 66.50 65.66 66.22 2,744 -0.42(-0.63%)
Feb 08, 2011 66.64 67.20 65.80 66.64 2,238 -0.42(-0.63%)
Feb 07, 2011 67.34 67.90 66.92 67.06 2,806 -0.56(-0.83%)
Feb 04, 2011 66.92 67.76 66.36 67.62 2,229 +0.42(+0.62%)
Feb 03, 2011 66.08 67.88 65.80 67.20 3,521 +0.84(+1.27%)
Feb 02, 2011 64.54 66.36 64.54 66.36 4,064 +1.96(+3.04%)
Feb 01, 2011 63.28 64.40 63.00 64.40 5,070 +1.26(+2.00%)
Jan 31, 2011 61.60 63.28 61.04 63.14 2,853 +1.40(+2.27%)
Jan 28, 2011 62.86 63.00 61.11 61.74 1,200 -1.40(-2.22%)
Jan 27, 2011 61.46 63.42 61.32 63.14 2,211 +1.12(+1.81%)
Jan 26, 2011 61.60 63.42 57.68 62.02 14,352 +0.56(+0.91%)
Jan 25, 2011 64.82 64.82 59.92 61.46 13,803 -3.92(-6.00%)
Jan 24, 2011 65.24 65.66 64.54 65.38 4,755 +0.28(+0.43%)
Jan 21, 2011 64.12 65.38 63.56 65.10 5,272 +0.84(+1.31%)
Jan 20, 2011 64.82 65.52 60.90 64.26 8,487 +0.14(+0.22%)
Jan 19, 2011 62.58 65.66 62.58 64.12 6,231 +0.98(+1.55%)
Jan 18, 2011 64.12 64.68 62.30 63.14 4,435 -2.24(-3.43%)
Jan 14, 2011 67.48 67.48 63.70 65.38 4,798 -2.52(-3.71%)
Jan 13, 2011 64.54 67.90 63.56 67.90 9,303 +2.94(+4.53%)
Jan 12, 2011 67.06 67.06 60.62 64.96 13,171 -3.36(-4.92%)
Jan 11, 2011 57.26 68.88 56.70 68.32 25,691 +10.92(+19.02%)
Jan 10, 2011 55.58 57.40 54.74 57.40 7,373 +1.96(+3.54%)
Jan 07, 2011 55.02 56.00 54.32 55.44 1,021 +0.84(+1.54%)
Jan 06, 2011 54.88 56.00 54.18 54.60 2,304 -0.56(-1.02%)
Jan 05, 2011 55.86 56.14 54.74 55.16 2,693 -1.12(-1.99%)
Jan 04, 2011 54.60 57.12 54.60 56.28 5,624 +1.54(+2.81%)
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.