Skip to main content

Danaos Corporation (NY: DAC )

80.83 +0.93 (+1.16%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.00 53.46 51.27 51.39 10,234 -1.34(-2.54%)
Mar 30, 2010 54.19 55.04 51.14 52.73 39,978 -3.29(-5.87%)
Mar 29, 2010 54.80 56.62 54.80 56.01 6,951 +1.22(+2.22%)
Mar 26, 2010 55.53 55.65 54.80 54.80 4,929 +0.00(+0.00%)
Mar 25, 2010 56.26 57.84 54.80 54.80 9,192 -2.44(-4.26%)
Mar 24, 2010 57.48 58.94 56.87 57.23 12,142 -0.24(-0.42%)
Mar 23, 2010 57.23 57.84 55.65 57.48 6,951 +0.37(+0.64%)
Mar 22, 2010 56.74 58.94 56.26 57.11 10,119 -2.56(-4.29%)
Mar 19, 2010 55.16 59.67 53.70 59.67 11,392 +4.14(+7.46%)
Mar 18, 2010 55.89 56.87 55.16 55.53 4,293 -0.85(-1.51%)
Mar 17, 2010 56.38 56.38 54.92 56.38 7,521 +0.61(+1.09%)
Mar 16, 2010 54.43 56.99 54.43 55.77 8,800 +2.07(+3.85%)
Mar 15, 2010 53.46 53.82 53.21 53.70 6,006 -1.34(-2.43%)
Mar 12, 2010 56.87 56.87 54.80 55.04 6,358 -0.97(-1.74%)
Mar 11, 2010 58.08 58.08 54.07 56.01 14,769 -1.83(-3.16%)
Mar 10, 2010 55.41 57.84 54.92 57.84 10,552 +2.92(+5.32%)
Mar 09, 2010 52.60 56.14 52.60 54.92 9,698 +1.34(+2.50%)
Mar 08, 2010 52.24 54.19 51.39 53.58 9,715 +1.83(+3.53%)
Mar 05, 2010 52.00 52.85 51.39 51.75 8,644 -0.12(-0.23%)
Mar 04, 2010 51.51 52.36 51.39 51.87 6,435 +1.10(+2.16%)
Mar 03, 2010 50.66 51.63 49.68 50.78 12,700 +0.73(+1.46%)
Mar 02, 2010 50.05 51.14 50.05 50.05 5,489 -0.24(-0.48%)
Mar 01, 2010 49.20 50.78 49.07 50.29 7,881 +1.22(+2.48%)
Feb 26, 2010 49.32 49.80 49.07 49.07 2,353 +0.00(+0.00%)
Feb 25, 2010 48.83 49.44 48.83 49.07 3,494 +0.37(+0.75%)
Feb 24, 2010 49.32 49.56 48.71 48.71 7,227 -0.61(-1.23%)
Feb 23, 2010 50.05 50.53 49.07 49.32 6,952 -0.61(-1.22%)
Feb 22, 2010 50.05 50.29 49.44 49.93 5,721 -0.12(-0.24%)
Feb 19, 2010 49.93 50.41 49.20 50.05 4,611 +0.00(+0.00%)
Feb 18, 2010 48.83 50.05 48.83 50.05 3,502 +0.61(+1.23%)
Feb 17, 2010 49.44 50.17 48.83 49.44 11,768 -0.85(-1.69%)
Feb 16, 2010 49.93 50.29 49.44 50.29 4,876 +1.22(+2.48%)
Feb 12, 2010 48.22 49.07 49.07 49.07 7,530 -0.61(-1.23%)
Feb 11, 2010 49.20 51.14 48.71 49.68 11,870 +0.37(+0.74%)
Feb 10, 2010 50.66 51.39 49.07 49.32 8,368 -2.19(-4.26%)
Feb 09, 2010 50.78 54.67 50.53 51.51 11,522 +0.73(+1.44%)
Feb 08, 2010 49.20 50.78 47.37 50.78 41,529 +0.61(+1.21%)
Feb 05, 2010 53.34 53.46 46.52 50.17 38,325 -3.29(-6.15%)
Feb 04, 2010 56.01 56.38 53.46 53.46 14,186 -2.56(-4.57%)
Feb 03, 2010 57.48 57.48 55.77 56.01 5,701 -1.22(-2.13%)
Feb 02, 2010 56.87 57.35 55.41 57.23 7,049 +1.49(+2.68%)
Feb 01, 2010 56.62 57.84 54.67 55.74 15,405 -0.40(-0.71%)
Jan 29, 2010 56.62 56.87 55.41 56.14 7,044 -0.85(-1.50%)
Jan 28, 2010 56.87 57.11 54.31 56.99 9,406 +0.73(+1.30%)
Jan 27, 2010 57.23 58.08 55.41 56.26 9,189 -1.95(-3.35%)
Jan 26, 2010 58.94 58.94 56.99 58.20 8,107 -0.73(-1.24%)
Jan 25, 2010 58.21 60.15 57.84 58.94 14,356 +0.85(+1.47%)
Jan 22, 2010 57.11 58.69 56.62 58.08 15,669 -0.37(-0.62%)
Jan 21, 2010 57.48 58.45 56.62 58.45 13,442 +0.97(+1.69%)
Jan 20, 2010 59.67 59.91 57.35 57.48 14,763 -2.44(-4.07%)
Jan 19, 2010 59.55 60.76 58.33 59.91 13,569 +0.85(+1.44%)
Jan 15, 2010 59.42 59.06 59.06 59.06 7,119 -0.12(-0.21%)
Jan 14, 2010 58.57 59.30 58.45 59.18 4,519 +0.61(+1.04%)
Jan 13, 2010 59.42 59.42 57.35 58.57 9,530 +0.49(+0.84%)
Jan 12, 2010 59.67 59.67 57.84 58.08 23,410 -0.97(-1.65%)
Jan 11, 2010 60.89 60.89 59.06 59.06 14,300 -0.85(-1.42%)
Jan 08, 2010 59.67 60.28 57.84 59.91 8,995 +0.37(+0.61%)
Jan 07, 2010 60.28 60.40 59.30 59.55 7,494 +0.37(+0.62%)
Jan 06, 2010 58.33 60.28 57.60 59.18 11,661 +1.58(+2.75%)
Jan 05, 2010 56.38 58.45 56.01 57.60 10,500 +1.83(+3.28%)
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.