Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.87 41.52 37.87 40.67 15,628 +3.04(+8.09%)
Mar 30, 2009 41.28 41.52 36.65 37.63 24,125 -8.04(-17.60%)
Mar 26, 2009 43.59 48.10 42.74 45.66 38,197 +1.34(+3.02%)
Mar 25, 2009 42.39 47.97 41.65 44.32 23,091 +2.68(+6.43%)
Mar 24, 2009 43.23 45.66 41.40 41.65 14,183 -3.04(-6.81%)
Mar 23, 2009 44.08 45.66 43.47 44.69 19,299 +5.72(+14.69%)
Mar 20, 2009 46.76 46.76 38.97 38.97 19,823 -8.16(-17.31%)
Mar 19, 2009 48.59 49.68 45.06 47.13 14,063 +0.00(+0.00%)
Mar 18, 2009 44.08 48.59 43.11 47.13 14,032 +1.95(+4.31%)
Mar 17, 2009 44.08 45.79 42.50 45.18 11,359 +0.37(+0.82%)
Mar 16, 2009 43.96 47.73 42.01 44.81 20,496 +2.44(+5.75%)
Mar 13, 2009 45.66 46.88 41.28 42.38 0 -1.58(-3.60%)
Mar 12, 2009 47.49 47.49 36.90 43.96 71,805 -10.47(-19.24%)
Mar 11, 2009 55.53 56.50 49.44 54.43 36,467 +5.84(+12.03%)
Mar 10, 2009 42.98 50.53 42.61 48.59 33,777 +8.04(+19.82%)
Mar 09, 2009 40.18 45.13 40.06 40.55 59,604 +0.12(+0.30%)
Mar 06, 2009 38.97 44.20 38.72 40.43 0 +0.24(+0.61%)
Mar 05, 2009 46.03 46.03 37.87 40.18 19,009 -6.82(-14.51%)
Mar 04, 2009 39.33 51.02 39.33 47.00 45,435 +7.43(+18.77%)
Mar 02, 2009 52.60 52.60 38.36 39.58 65,528 -14.86(-27.29%)
Feb 27, 2009 51.51 58.94 50.90 54.43 41,340 +0.97(+1.82%)
Feb 26, 2009 54.80 56.99 51.27 53.46 42,512 -0.73(-1.35%)
Feb 25, 2009 53.58 56.14 52.00 54.19 22,245 +0.97(+1.83%)
Feb 24, 2009 48.59 56.14 46.88 53.21 28,938 +3.65(+7.37%)
Feb 23, 2009 52.85 54.80 48.71 49.56 42,661 -1.83(-3.55%)
Feb 20, 2009 58.08 58.08 46.88 51.39 44,993 -7.06(-12.08%)
Feb 19, 2009 60.40 63.56 54.67 58.45 13,506 -1.22(-2.04%)
Feb 18, 2009 63.32 63.44 57.48 59.67 32,851 -3.17(-5.04%)
Feb 17, 2009 66.24 67.83 61.01 62.83 18,810 -6.70(-9.63%)
Feb 13, 2009 71.97 73.67 69.41 69.53 10,291 -2.44(-3.38%)
Feb 12, 2009 71.48 71.97 66.97 71.97 18,596 -1.46(-1.99%)
Feb 11, 2009 78.05 78.79 71.24 73.43 20,668 -3.56(-4.63%)
Feb 10, 2009 83.78 85.97 75.01 76.99 22,119 -8.13(-9.55%)
Feb 09, 2009 87.07 89.74 82.80 85.12 21,617 -1.95(-2.24%)
Feb 06, 2009 77.57 88.04 75.62 87.07 26,082 +9.74(+12.60%)
Feb 05, 2009 84.39 87.19 72.09 77.32 33,632 -5.24(-6.34%)
Feb 04, 2009 92.55 92.55 77.81 82.56 51,609 -7.67(-8.50%)
Feb 03, 2009 89.38 97.78 82.93 90.23 37,892 +3.17(+3.64%)
Feb 02, 2009 91.69 94.37 87.07 87.07 16,142 -8.16(-8.57%)
Jan 30, 2009 101.68 106.55 91.81 95.22 0 -8.65(-8.32%)
Jan 29, 2009 112.64 112.64 103.63 103.87 13,758 -11.45(-9.93%)
Jan 28, 2009 109.47 118.24 104.36 115.32 20,386 +9.86(+9.35%)
Jan 27, 2009 97.54 106.06 97.54 105.45 14,206 +6.70(+6.78%)
Jan 26, 2009 94.49 103.26 94.37 98.76 11,943 +3.77(+3.97%)
Jan 23, 2009 101.44 102.53 93.64 94.98 16,831 -9.74(-9.30%)
Jan 22, 2009 92.55 108.74 87.80 104.72 20,746 +12.18(+13.16%)
Jan 21, 2009 97.90 97.90 85.85 92.55 15,292 +6.70(+7.80%)
Jan 20, 2009 91.33 93.03 85.24 85.85 14,003 -9.13(-9.62%)
Jan 16, 2009 99.12 99.24 92.67 94.98 9,280 -0.12(-0.13%)
Jan 15, 2009 97.78 101.92 89.26 95.10 16,749 -5.60(-5.56%)
Jan 14, 2009 104.36 107.52 94.13 100.70 12,331 -6.58(-6.13%)
Jan 13, 2009 102.17 107.77 97.54 107.28 14,228 +2.80(+2.68%)
Jan 12, 2009 123.84 125.87 100.70 104.48 35,101 -19.24(-15.55%)
Jan 09, 2009 120.92 127.86 120.07 123.72 33,243 +8.52(+7.40%)
Jan 08, 2009 108.50 118.00 106.55 115.19 14,190 +7.67(+7.14%)
Jan 07, 2009 112.52 114.34 105.33 107.52 30,082 -5.97(-5.26%)
Jan 06, 2009 98.88 115.56 98.88 113.49 20,207 +14.73(+14.92%)
Jan 05, 2009 93.28 103.50 90.11 98.76 21,813 +5.11(+5.46%)
Jan 02, 2009 82.93 98.88 82.93 93.64 0 +11.32(+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.