Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.