Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 63.10 63.10 62.61 62.61 8,228 -0.12(-0.20%)
Apr 29, 2010 62.61 63.10 61.99 62.73 6,498 +0.12(+0.20%)
Apr 28, 2010 62.11 62.73 60.87 62.61 14,224 +0.25(+0.40%)
Apr 27, 2010 62.73 63.10 61.37 62.36 12,655 -0.37(-0.59%)
Apr 26, 2010 62.61 63.23 62.61 62.73 11,086 -0.50(-0.78%)
Apr 23, 2010 62.61 63.60 62.61 63.23 7,064 +0.00(+0.00%)
Apr 22, 2010 64.47 64.59 63.23 63.23 5,764 -1.24(-1.92%)
Apr 21, 2010 64.96 65.09 62.61 64.47 11,600 +0.25(+0.39%)
Apr 20, 2010 61.74 64.72 61.74 64.22 12,543 +2.36(+3.81%)
Apr 19, 2010 61.74 62.98 60.87 61.87 11,818 -0.74(-1.18%)
Apr 16, 2010 61.99 62.61 60.25 62.60 14,727 -0.01(-0.01%)
Apr 15, 2010 63.10 63.10 61.87 62.61 8,085 +0.25(+0.40%)
Apr 14, 2010 62.11 63.23 61.37 62.36 10,628 -0.12(-0.20%)
Apr 13, 2010 59.51 62.98 58.64 62.49 26,139 +3.84(+6.55%)
Apr 12, 2010 58.27 59.51 58.02 58.64 6,855 +0.00(+0.00%)
Apr 09, 2010 60.38 60.38 57.40 58.64 6,960 -0.87(-1.46%)
Apr 08, 2010 57.53 60.50 56.41 59.51 22,120 +1.74(+3.00%)
Apr 07, 2010 55.67 58.02 55.05 57.77 15,642 +0.50(+0.87%)
Apr 06, 2010 56.04 58.27 56.04 57.28 9,020 +1.86(+3.36%)
Apr 05, 2010 54.55 56.91 53.81 55.42 10,390 +0.87(+1.59%)
Apr 01, 2010 52.44 54.55 54.55 54.55 10,695 +2.23(+4.27%)
Mar 31, 2010 52.94 54.43 52.19 52.32 10,052 -1.36(-2.54%)
Mar 30, 2010 55.17 56.04 52.07 53.68 39,266 -3.35(-5.87%)
Mar 29, 2010 55.79 57.65 55.79 57.03 6,827 +1.24(+2.22%)
Mar 26, 2010 56.53 56.66 55.79 55.79 4,841 +0.00(+0.00%)
Mar 25, 2010 57.28 58.89 55.79 55.79 9,028 -2.48(-4.26%)
Mar 24, 2010 58.52 60.01 57.90 58.27 11,926 -0.25(-0.42%)
Mar 23, 2010 58.27 58.89 56.66 58.52 6,827 +0.37(+0.64%)
Mar 22, 2010 57.77 60.01 57.28 58.15 9,939 -2.60(-4.29%)
Mar 19, 2010 56.16 60.75 54.67 60.75 11,189 +4.22(+7.46%)
Mar 18, 2010 56.91 57.90 56.16 56.53 4,216 -0.87(-1.51%)
Mar 17, 2010 57.40 57.40 55.91 57.40 7,387 +0.62(+1.09%)
Mar 16, 2010 55.42 58.02 55.42 56.78 8,643 +2.11(+3.85%)
Mar 15, 2010 54.43 54.80 54.18 54.67 5,899 -1.36(-2.43%)
Mar 12, 2010 57.90 57.90 55.79 56.04 6,244 -0.99(-1.74%)
Mar 11, 2010 59.14 59.14 55.05 57.03 14,506 -1.86(-3.16%)
Mar 10, 2010 56.41 58.89 55.91 58.89 10,365 +2.98(+5.32%)
Mar 09, 2010 53.56 57.15 53.56 55.91 9,525 +1.36(+2.50%)
Mar 08, 2010 53.19 55.17 52.32 54.55 9,542 +1.86(+3.53%)
Mar 05, 2010 52.94 53.81 52.32 52.69 8,490 -0.12(-0.23%)
Mar 04, 2010 52.44 53.31 52.32 52.81 6,320 +1.12(+2.16%)
Mar 03, 2010 51.58 52.57 50.58 51.70 12,474 +0.74(+1.46%)
Mar 02, 2010 50.96 52.07 50.96 50.96 5,391 -0.25(-0.48%)
Mar 01, 2010 50.09 51.70 49.96 51.20 7,741 +1.24(+2.48%)
Feb 26, 2010 50.21 50.71 49.96 49.96 2,311 +0.00(+0.00%)
Feb 25, 2010 49.72 50.34 49.72 49.96 3,431 +0.37(+0.75%)
Feb 24, 2010 50.21 50.46 49.59 49.59 7,098 -0.62(-1.23%)
Feb 23, 2010 50.96 51.45 49.96 50.21 6,828 -0.62(-1.22%)
Feb 22, 2010 50.96 51.20 50.34 50.83 5,619 -0.12(-0.24%)
Feb 19, 2010 50.83 51.33 50.09 50.96 4,529 +0.00(+0.00%)
Feb 18, 2010 49.72 50.96 49.72 50.96 3,440 +0.62(+1.23%)
Feb 17, 2010 50.34 51.08 49.72 50.34 11,559 -0.87(-1.70%)
Feb 16, 2010 50.83 51.20 50.34 51.20 4,789 +1.24(+2.48%)
Feb 12, 2010 49.10 49.96 49.96 49.96 7,396 -0.62(-1.23%)
Feb 11, 2010 50.09 52.07 49.59 50.58 11,658 +0.37(+0.74%)
Feb 10, 2010 51.58 52.32 49.96 50.21 8,219 -2.23(-4.26%)
Feb 09, 2010 51.70 55.67 51.45 52.44 11,317 +0.74(+1.44%)
Feb 08, 2010 50.09 51.70 48.23 51.70 40,790 +0.62(+1.21%)
Feb 05, 2010 54.30 54.43 47.36 51.08 37,643 -3.35(-6.15%)
Feb 04, 2010 57.03 57.40 54.43 54.43 13,934 -2.60(-4.57%)
Feb 03, 2010 58.52 58.52 56.78 57.03 5,599 -1.24(-2.13%)
Feb 02, 2010 57.90 58.39 56.41 58.27 6,924 +1.52(+2.68%)
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.