Skip to main content

Danaos Corporation (NY: DAC )

80.08 +0.18 (+0.23%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 73.67 82.56 73.43 82.56 46,087 +8.89(+12.07%)
Mar 30, 2011 65.15 74.40 64.54 73.67 36,428 +9.13(+14.15%)
Mar 29, 2011 64.66 65.63 63.81 64.54 6,770 +0.12(+0.19%)
Mar 28, 2011 65.63 65.63 62.22 64.42 5,096 -0.97(-1.49%)
Mar 25, 2011 62.10 66.85 62.10 65.39 14,435 +3.04(+4.88%)
Mar 24, 2011 60.28 62.71 60.03 62.35 7,123 +2.19(+3.64%)
Mar 23, 2011 59.30 60.40 59.06 60.15 2,382 +0.61(+1.02%)
Mar 22, 2011 60.76 60.76 58.69 59.55 4,052 -0.85(-1.41%)
Mar 21, 2011 60.28 60.64 59.67 60.40 2,628 -0.12(-0.20%)
Mar 18, 2011 58.57 60.52 58.57 60.52 20,317 +2.68(+4.63%)
Mar 17, 2011 58.57 58.94 56.01 57.84 5,791 +0.00(+0.00%)
Mar 16, 2011 60.03 60.03 57.84 57.84 3,483 -1.83(-3.06%)
Mar 15, 2011 59.55 60.28 59.06 59.67 5,066 +0.12(+0.20%)
Mar 14, 2011 59.06 60.15 57.35 59.55 3,909 -0.24(-0.41%)
Mar 11, 2011 59.91 60.15 58.94 59.79 3,113 -0.73(-1.21%)
Mar 10, 2011 60.76 61.13 58.94 60.52 3,376 -0.97(-1.58%)
Mar 09, 2011 61.01 61.62 60.89 61.49 1,856 +0.00(+0.00%)
Mar 08, 2011 61.49 62.10 61.02 61.49 3,076 -0.24(-0.39%)
Mar 07, 2011 61.37 62.08 60.89 61.74 4,577 +0.49(+0.80%)
Mar 04, 2011 62.10 62.10 61.01 61.25 5,390 -0.73(-1.18%)
Mar 03, 2011 61.13 61.98 60.52 61.98 2,694 +1.58(+2.62%)
Mar 02, 2011 60.89 60.89 59.31 60.40 1,429 -0.37(-0.60%)
Mar 01, 2011 61.01 61.13 60.44 60.76 7,403 -0.12(-0.20%)
Feb 28, 2011 60.76 61.62 59.79 60.89 3,500 +0.00(+0.00%)
Feb 25, 2011 61.37 61.37 58.82 60.89 4,814 -0.61(-0.99%)
Feb 24, 2011 59.91 61.98 59.91 61.49 3,041 +0.97(+1.61%)
Feb 23, 2011 58.82 61.25 58.82 60.52 8,275 +0.73(+1.22%)
Feb 22, 2011 60.40 60.76 57.60 59.79 7,446 -2.07(-3.35%)
Feb 18, 2011 62.22 62.35 61.62 61.86 1,954 -0.37(-0.59%)
Feb 17, 2011 62.59 62.59 60.89 62.22 7,606 -0.24(-0.39%)
Feb 16, 2011 60.40 62.83 60.15 62.47 9,400 +1.95(+3.22%)
Feb 15, 2011 58.69 60.89 57.84 60.52 9,098 +1.46(+2.47%)
Feb 14, 2011 57.84 59.06 54.92 59.06 8,550 +0.97(+1.68%)
Feb 11, 2011 57.48 58.21 52.85 58.08 8,658 +0.61(+1.06%)
Feb 10, 2011 57.35 57.60 56.87 57.48 1,552 -0.12(-0.21%)
Feb 09, 2011 57.60 57.84 57.11 57.60 3,155 -0.37(-0.63%)
Feb 08, 2011 57.96 58.45 57.23 57.96 2,573 -0.37(-0.63%)
Feb 07, 2011 58.57 59.06 58.21 58.33 3,226 -0.49(-0.83%)
Feb 04, 2011 58.21 58.94 57.72 58.82 2,563 +0.37(+0.62%)
Feb 03, 2011 57.48 59.04 57.23 58.45 4,048 +0.73(+1.27%)
Feb 02, 2011 56.14 57.72 56.14 57.72 4,672 +1.70(+3.04%)
Feb 01, 2011 55.04 56.01 54.80 56.01 5,829 +1.10(+2.00%)
Jan 31, 2011 53.58 55.04 53.09 54.92 3,280 +1.22(+2.27%)
Jan 28, 2011 54.67 54.80 53.15 53.70 1,380 -1.22(-2.22%)
Jan 27, 2011 53.46 55.16 53.34 54.92 2,543 +0.97(+1.81%)
Jan 26, 2011 53.58 55.16 50.17 53.94 16,500 +0.49(+0.91%)
Jan 25, 2011 56.38 56.38 52.12 53.46 15,870 -3.41(-6.00%)
Jan 24, 2011 56.74 57.11 56.14 56.87 5,466 +0.24(+0.43%)
Jan 21, 2011 55.77 56.87 55.28 56.62 6,061 +0.73(+1.31%)
Jan 20, 2011 56.38 56.99 52.97 55.89 9,757 +0.12(+0.22%)
Jan 19, 2011 54.43 57.11 54.43 55.77 7,163 +0.85(+1.55%)
Jan 18, 2011 55.77 56.26 54.19 54.92 5,099 -1.95(-3.43%)
Jan 14, 2011 58.69 58.69 55.41 56.87 5,516 -2.19(-3.71%)
Jan 13, 2011 56.14 59.06 55.28 59.06 10,696 +2.56(+4.53%)
Jan 12, 2011 58.33 58.33 52.73 56.50 15,143 -2.92(-4.92%)
Jan 11, 2011 49.80 59.91 49.32 59.42 29,537 +9.50(+19.02%)
Jan 10, 2011 48.34 49.93 47.61 49.93 8,476 +1.70(+3.54%)
Jan 07, 2011 47.86 48.71 47.25 48.22 1,174 +0.73(+1.54%)
Jan 06, 2011 47.73 48.71 47.13 47.49 2,649 -0.49(-1.02%)
Jan 05, 2011 48.59 48.83 47.61 47.98 3,096 -0.97(-1.99%)
Jan 04, 2011 47.49 49.68 47.49 48.95 6,465 +1.34(+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.