Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.89 41.55 37.89 40.70 15,619 +3.05(+8.09%)
Mar 30, 2009 41.31 41.55 36.68 37.65 24,110 -8.04(-17.60%)
Mar 26, 2009 43.62 48.13 42.77 45.69 38,174 +1.34(+3.02%)
Mar 25, 2009 42.42 48.00 41.67 44.35 23,077 +2.68(+6.43%)
Mar 24, 2009 43.26 45.69 41.43 41.67 14,175 -3.05(-6.81%)
Mar 23, 2009 44.11 45.69 43.50 44.72 19,287 +5.73(+14.69%)
Mar 20, 2009 46.79 46.79 38.99 38.99 19,810 -8.16(-17.31%)
Mar 19, 2009 48.62 49.71 45.08 47.15 14,054 +0.00(+0.00%)
Mar 18, 2009 44.11 48.62 43.13 47.15 14,023 +1.95(+4.31%)
Mar 17, 2009 44.11 45.81 42.52 45.20 11,352 +0.37(+0.82%)
Mar 16, 2009 43.99 47.76 42.04 44.84 20,483 +2.44(+5.75%)
Mar 13, 2009 45.69 46.91 41.31 42.40 0 -1.58(-3.60%)
Mar 12, 2009 47.52 47.52 36.92 43.99 71,761 -10.48(-19.24%)
Mar 11, 2009 55.56 56.54 49.47 54.46 36,445 +5.85(+12.03%)
Mar 10, 2009 43.01 50.57 42.63 48.62 33,756 +8.04(+19.82%)
Mar 09, 2009 40.21 45.16 40.09 40.57 59,567 +0.12(+0.30%)
Mar 06, 2009 38.99 44.23 38.75 40.45 0 +0.24(+0.61%)
Mar 05, 2009 46.06 46.06 37.89 40.21 18,997 -6.82(-14.51%)
Mar 04, 2009 39.36 51.05 39.36 47.03 45,407 +7.43(+18.77%)
Mar 02, 2009 52.64 52.64 38.38 39.60 65,488 -14.87(-27.29%)
Feb 27, 2009 51.54 58.97 50.93 54.46 41,314 +0.97(+1.82%)
Feb 26, 2009 54.83 57.02 51.30 53.49 42,485 -0.73(-1.35%)
Feb 25, 2009 53.61 56.17 52.03 54.22 22,232 +0.97(+1.83%)
Feb 24, 2009 48.62 56.17 46.91 53.25 28,920 +3.66(+7.37%)
Feb 23, 2009 52.88 54.83 48.74 49.59 42,635 -1.83(-3.55%)
Feb 20, 2009 58.12 58.12 46.91 51.42 44,965 -7.07(-12.08%)
Feb 19, 2009 60.44 63.60 54.71 58.49 13,498 -1.22(-2.04%)
Feb 18, 2009 63.36 63.48 57.51 59.70 32,831 -3.17(-5.04%)
Feb 17, 2009 66.28 67.87 61.04 62.87 18,798 -6.70(-9.63%)
Feb 13, 2009 72.01 73.72 69.45 69.57 10,285 -2.44(-3.38%)
Feb 12, 2009 71.52 72.01 67.01 72.01 18,585 -1.46(-1.99%)
Feb 11, 2009 78.10 78.83 71.28 73.47 20,656 -3.57(-4.63%)
Feb 10, 2009 83.83 86.02 75.06 77.04 22,106 -8.13(-9.55%)
Feb 09, 2009 87.12 89.80 82.85 85.17 21,604 -1.95(-2.24%)
Feb 06, 2009 77.62 88.09 75.67 87.12 26,066 +9.75(+12.60%)
Feb 05, 2009 84.44 87.24 72.13 77.37 33,611 -5.24(-6.34%)
Feb 04, 2009 92.60 92.60 77.86 82.61 51,578 -7.68(-8.50%)
Feb 03, 2009 89.43 97.84 82.98 90.29 37,869 +3.17(+3.64%)
Feb 02, 2009 91.75 94.43 87.12 87.12 16,132 -8.16(-8.57%)
Jan 30, 2009 101.74 106.61 91.87 95.28 0 -8.65(-8.32%)
Jan 29, 2009 112.71 112.71 103.69 103.93 13,749 -11.45(-9.93%)
Jan 28, 2009 109.54 118.31 104.42 115.39 20,374 +9.87(+9.35%)
Jan 27, 2009 97.60 106.13 97.60 105.52 14,198 +6.70(+6.78%)
Jan 26, 2009 94.55 103.32 94.43 98.82 11,936 +3.78(+3.97%)
Jan 23, 2009 101.50 102.59 93.70 95.04 16,821 -9.75(-9.30%)
Jan 22, 2009 92.60 108.81 87.85 104.79 20,733 +12.18(+13.16%)
Jan 21, 2009 97.96 97.96 85.90 92.60 15,283 +6.70(+7.80%)
Jan 20, 2009 91.38 93.09 85.29 85.90 13,995 -9.14(-9.62%)
Jan 16, 2009 99.18 99.30 92.72 95.04 9,275 -0.12(-0.13%)
Jan 15, 2009 97.84 101.98 89.31 95.16 16,739 -5.60(-5.56%)
Jan 14, 2009 104.42 107.59 94.19 100.77 12,323 -6.58(-6.13%)
Jan 13, 2009 102.23 107.83 97.60 107.35 14,219 +2.80(+2.68%)
Jan 12, 2009 123.92 125.94 100.77 104.54 35,080 -19.25(-15.55%)
Jan 09, 2009 120.99 127.94 120.14 123.80 33,222 +8.53(+7.40%)
Jan 08, 2009 108.56 118.07 106.61 115.27 14,182 +7.68(+7.14%)
Jan 07, 2009 112.58 114.41 105.40 107.59 30,064 -5.97(-5.26%)
Jan 06, 2009 98.94 115.63 98.94 113.56 20,195 +14.74(+14.92%)
Jan 05, 2009 93.33 103.57 90.17 98.82 21,800 +5.12(+5.46%)
Jan 02, 2009 82.98 98.94 82.98 93.70 0 +11.33(+13.76%)
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.