Skip to main content

Danaos Corporation (NY: DAC )

80.87 +0.97 (+1.21%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.03 53.49 51.30 51.42 10,228 -1.34(-2.54%)
Mar 30, 2010 54.22 55.07 51.17 52.76 39,953 -3.29(-5.87%)
Mar 29, 2010 54.83 56.66 54.83 56.05 6,947 +1.22(+2.22%)
Mar 26, 2010 55.56 55.68 54.83 54.83 4,926 +0.00(+0.00%)
Mar 25, 2010 56.29 57.88 54.83 54.83 9,186 -2.44(-4.26%)
Mar 24, 2010 57.51 58.97 56.90 57.27 12,135 -0.24(-0.42%)
Mar 23, 2010 57.27 57.88 55.68 57.51 6,947 +0.37(+0.64%)
Mar 22, 2010 56.78 58.97 56.29 57.15 10,113 -2.56(-4.29%)
Mar 19, 2010 55.20 59.70 53.73 59.70 11,385 +4.14(+7.46%)
Mar 18, 2010 55.93 56.90 55.20 55.56 4,290 -0.85(-1.51%)
Mar 17, 2010 56.41 56.41 54.95 56.41 7,516 +0.61(+1.09%)
Mar 16, 2010 54.46 57.02 54.46 55.81 8,794 +2.07(+3.85%)
Mar 15, 2010 53.49 53.86 53.25 53.73 6,002 -1.34(-2.43%)
Mar 12, 2010 56.90 56.90 54.83 55.07 6,354 -0.97(-1.74%)
Mar 11, 2010 58.12 58.12 54.10 56.05 14,760 -1.83(-3.16%)
Mar 10, 2010 55.44 57.88 54.95 57.88 10,546 +2.92(+5.32%)
Mar 09, 2010 52.64 56.17 52.64 54.95 9,692 +1.34(+2.50%)
Mar 08, 2010 52.27 54.22 51.42 53.61 9,709 +1.83(+3.53%)
Mar 05, 2010 52.03 52.88 51.42 51.78 8,638 -0.12(-0.23%)
Mar 04, 2010 51.54 52.39 51.42 51.91 6,431 +1.10(+2.16%)
Mar 03, 2010 50.69 51.66 49.71 50.81 12,692 +0.73(+1.46%)
Mar 02, 2010 50.08 51.17 50.08 50.08 5,486 -0.24(-0.48%)
Mar 01, 2010 49.23 50.81 49.10 50.32 7,876 +1.22(+2.48%)
Feb 26, 2010 49.35 49.83 49.10 49.10 2,351 +0.00(+0.00%)
Feb 25, 2010 48.86 49.47 48.86 49.10 3,492 +0.37(+0.75%)
Feb 24, 2010 49.35 49.59 48.74 48.74 7,223 -0.61(-1.23%)
Feb 23, 2010 50.08 50.57 49.10 49.35 6,947 -0.61(-1.22%)
Feb 22, 2010 50.08 50.32 49.47 49.96 5,717 -0.12(-0.24%)
Feb 19, 2010 49.96 50.44 49.23 50.08 4,608 +0.00(+0.00%)
Feb 18, 2010 48.86 50.08 48.86 50.08 3,500 +0.61(+1.23%)
Feb 17, 2010 49.47 50.20 48.86 49.47 11,761 -0.85(-1.69%)
Feb 16, 2010 49.96 50.32 49.47 50.32 4,873 +1.22(+2.48%)
Feb 12, 2010 48.25 49.10 49.10 49.10 7,525 -0.61(-1.23%)
Feb 11, 2010 49.23 51.17 48.74 49.71 11,863 +0.37(+0.74%)
Feb 10, 2010 50.69 51.42 49.10 49.35 8,362 -2.19(-4.26%)
Feb 09, 2010 50.81 54.71 50.57 51.54 11,515 +0.73(+1.44%)
Feb 08, 2010 49.23 50.81 47.40 50.81 41,504 +0.61(+1.21%)
Feb 05, 2010 53.37 53.49 46.54 50.20 38,302 -3.29(-6.15%)
Feb 04, 2010 56.05 56.41 53.49 53.49 14,177 -2.56(-4.57%)
Feb 03, 2010 57.51 57.51 55.81 56.05 5,697 -1.22(-2.13%)
Feb 02, 2010 56.90 57.39 55.44 57.27 7,045 +1.49(+2.68%)
Feb 01, 2010 56.66 57.88 54.71 55.77 15,395 -0.40(-0.70%)
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%)
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.