Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.79 48.01 46.18 48.01 1,099 +2.19(+4.79%)
Mar 29, 2012 44.11 47.09 44.11 45.81 10,520 +0.61(+1.35%)
Mar 28, 2012 45.20 45.81 44.47 45.20 1,596 +0.24(+0.54%)
Mar 27, 2012 45.20 46.18 44.84 44.96 1,480 +0.00(+0.00%)
Mar 26, 2012 43.62 45.08 42.89 44.96 1,194 +1.58(+3.65%)
Mar 23, 2012 43.13 43.38 42.65 43.38 983 +0.00(+0.00%)
Mar 22, 2012 43.01 43.63 42.77 43.38 1,845 -1.34(-3.00%)
Mar 21, 2012 43.62 44.72 42.52 44.72 2,557 +0.24(+0.55%)
Mar 20, 2012 44.47 45.08 44.47 44.47 2,205 -0.61(-1.35%)
Mar 19, 2012 47.40 47.40 44.96 45.08 3,611 -1.83(-3.90%)
Mar 16, 2012 44.96 46.91 44.35 46.91 2,854 +2.80(+6.35%)
Mar 15, 2012 45.69 45.69 42.77 44.11 4,917 -1.34(-2.95%)
Mar 14, 2012 47.64 47.74 45.08 45.45 2,972 -2.19(-4.60%)
Mar 13, 2012 48.37 49.23 46.30 47.64 4,184 -0.97(-2.01%)
Mar 12, 2012 46.79 49.10 46.79 48.62 1,976 +0.61(+1.27%)
Mar 09, 2012 49.35 49.35 46.67 48.01 1,569 -0.61(-1.25%)
Mar 08, 2012 48.01 48.62 47.77 48.62 1,692 -0.12(-0.25%)
Mar 07, 2012 47.28 49.96 43.86 48.74 12,351 +0.81(+1.70%)
Mar 06, 2012 50.93 50.93 47.28 47.92 3,051 -3.01(-5.90%)
Mar 05, 2012 51.17 51.78 49.59 50.93 2,638 -0.37(-0.71%)
Mar 02, 2012 51.78 52.39 51.17 51.30 2,522 -1.10(-2.09%)
Mar 01, 2012 52.03 52.39 51.30 52.39 2,020 +0.37(+0.70%)
Feb 29, 2012 51.17 52.39 51.17 52.03 1,610 +0.37(+0.71%)
Feb 28, 2012 52.03 52.15 51.17 51.66 1,986 -0.67(-1.28%)
Feb 27, 2012 50.93 52.33 49.35 52.33 638 +0.30(+0.59%)
Feb 24, 2012 52.27 52.27 50.32 52.03 4,297 +0.12(+0.23%)
Feb 23, 2012 49.35 52.20 49.24 51.91 2,214 +1.83(+3.65%)
Feb 22, 2012 50.20 51.17 48.13 50.08 3,610 +0.49(+0.98%)
Feb 21, 2012 49.35 50.35 49.34 49.59 798 -1.22(-2.40%)
Feb 17, 2012 48.86 50.81 48.86 50.81 1,812 +1.58(+3.22%)
Feb 16, 2012 49.71 49.83 48.98 49.23 1,202 -0.49(-0.98%)
Feb 15, 2012 52.03 52.03 49.35 49.71 2,939 -1.83(-3.55%)
Feb 14, 2012 50.20 52.15 50.20 51.54 1,484 +1.71(+3.42%)
Feb 13, 2012 52.39 52.39 49.59 49.83 1,760 -1.40(-2.73%)
Feb 10, 2012 52.03 52.15 49.35 51.24 2,324 -1.77(-3.33%)
Feb 09, 2012 54.83 55.44 51.30 53.00 5,063 -2.92(-5.23%)
Feb 08, 2012 55.32 56.78 55.20 55.93 2,368 +1.04(+1.89%)
Feb 07, 2012 50.81 59.46 50.32 54.89 6,036 +4.57(+9.08%)
Feb 06, 2012 47.28 52.39 47.28 50.32 4,676 +3.05(+6.44%)
Feb 03, 2012 47.89 47.89 46.67 47.28 4,498 -0.61(-1.27%)
Feb 02, 2012 45.20 50.57 43.26 47.89 9,236 +3.17(+7.08%)
Feb 01, 2012 45.69 46.18 44.72 44.72 4,128 +0.24(+0.55%)
Jan 31, 2012 43.62 45.57 43.13 44.47 7,383 +0.96(+2.21%)
Jan 30, 2012 43.50 43.74 43.13 43.51 1,278 -0.35(-0.81%)
Jan 27, 2012 43.13 43.86 42.77 43.86 2,969 +1.10(+2.56%)
Jan 26, 2012 42.89 43.50 41.18 42.77 3,370 +0.12(+0.29%)
Jan 25, 2012 42.65 43.01 42.65 42.65 1,173 +0.12(+0.29%)
Jan 24, 2012 41.67 42.77 41.43 42.52 1,322 -0.73(-1.69%)
Jan 23, 2012 43.01 43.26 41.79 43.26 2,029 +0.85(+2.01%)
Jan 20, 2012 40.21 42.65 40.09 42.40 2,795 +1.95(+4.82%)
Jan 19, 2012 41.06 41.50 39.84 40.45 2,867 -0.97(-2.35%)
Jan 18, 2012 41.31 42.24 41.07 41.43 1,855 -0.49(-1.16%)
Jan 17, 2012 42.16 42.65 41.79 41.91 1,278 +0.85(+2.08%)
Jan 13, 2012 41.43 41.43 39.36 41.06 1,060 -0.85(-2.03%)
Jan 12, 2012 42.65 42.79 41.67 41.91 1,339 -0.73(-1.71%)
Jan 11, 2012 34.85 42.65 34.85 42.65 2,701 +0.97(+2.34%)
Jan 10, 2012 41.55 42.65 39.72 41.67 4,522 +0.24(+0.59%)
Jan 09, 2012 42.40 43.13 40.57 41.43 4,177 -2.80(-6.34%)
Jan 06, 2012 46.30 46.30 44.23 44.23 1,698 -2.13(-4.60%)
Jan 05, 2012 46.42 48.74 42.16 46.36 4,299 +0.06(+0.13%)
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.