Skip to main content

Danaos Corporation (NY: DAC )

72.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 75.05 84.11 74.81 84.11 45,238 +9.06(+12.07%)
Mar 30, 2011 66.37 75.80 65.75 75.05 35,758 +9.30(+14.15%)
Mar 29, 2011 65.87 66.87 65.00 65.75 6,646 +0.12(+0.19%)
Mar 28, 2011 66.87 66.87 63.39 65.62 5,002 -0.99(-1.49%)
Mar 25, 2011 63.27 68.11 63.27 66.62 14,170 +3.10(+4.88%)
Mar 24, 2011 61.41 63.89 61.16 63.52 6,992 +2.23(+3.64%)
Mar 23, 2011 60.41 61.53 60.17 61.28 2,338 +0.62(+1.02%)
Mar 22, 2011 61.90 61.90 59.79 60.66 3,978 -0.87(-1.41%)
Mar 21, 2011 61.41 61.78 60.79 61.53 2,580 -0.12(-0.20%)
Mar 18, 2011 59.67 61.66 59.67 61.66 19,943 +2.73(+4.63%)
Mar 17, 2011 59.67 60.04 57.07 58.93 5,684 +0.00(+0.00%)
Mar 16, 2011 61.16 61.16 58.93 58.93 3,419 -1.86(-3.06%)
Mar 15, 2011 60.66 61.41 60.17 60.79 4,973 +0.12(+0.20%)
Mar 14, 2011 60.17 61.28 58.43 60.66 3,837 -0.25(-0.41%)
Mar 11, 2011 61.03 61.28 60.04 60.91 3,055 -0.74(-1.21%)
Mar 10, 2011 61.90 62.28 60.04 61.66 3,313 -0.99(-1.58%)
Mar 09, 2011 62.15 62.77 62.03 62.65 1,821 +0.00(+0.00%)
Mar 08, 2011 62.65 63.27 62.16 62.65 3,020 -0.25(-0.39%)
Mar 07, 2011 62.52 63.25 62.03 62.90 4,493 +0.50(+0.80%)
Mar 04, 2011 63.27 63.27 62.15 62.40 5,291 -0.74(-1.18%)
Mar 03, 2011 62.28 63.14 61.66 63.14 2,645 +1.61(+2.62%)
Mar 02, 2011 62.03 62.03 60.43 61.53 1,403 -0.37(-0.60%)
Mar 01, 2011 62.15 62.28 61.57 61.90 7,267 -0.12(-0.20%)
Feb 28, 2011 61.90 62.77 60.91 62.03 3,436 +0.00(+0.00%)
Feb 25, 2011 62.52 62.52 59.92 62.03 4,725 -0.62(-0.99%)
Feb 24, 2011 61.03 63.14 61.03 62.65 2,985 +0.99(+1.61%)
Feb 23, 2011 59.92 62.40 59.92 61.66 8,123 +0.74(+1.22%)
Feb 22, 2011 61.53 61.90 58.68 60.91 7,309 -2.11(-3.35%)
Feb 18, 2011 63.39 63.52 62.77 63.02 1,918 -0.37(-0.59%)
Feb 17, 2011 63.76 63.76 62.03 63.39 7,466 -0.25(-0.39%)
Feb 16, 2011 61.53 64.01 61.28 63.64 9,227 +1.98(+3.22%)
Feb 15, 2011 59.79 62.03 58.93 61.66 8,930 +1.49(+2.47%)
Feb 14, 2011 58.93 60.17 55.95 60.17 8,392 +0.99(+1.68%)
Feb 11, 2011 58.55 59.30 53.84 59.17 8,499 +0.62(+1.06%)
Feb 10, 2011 58.43 58.68 57.93 58.55 1,524 -0.12(-0.21%)
Feb 09, 2011 58.68 58.93 58.18 58.68 3,096 -0.37(-0.63%)
Feb 08, 2011 59.05 59.55 58.31 59.05 2,526 -0.37(-0.63%)
Feb 07, 2011 59.67 60.17 59.30 59.42 3,166 -0.50(-0.83%)
Feb 04, 2011 59.30 60.04 58.80 59.92 2,516 +0.37(+0.63%)
Feb 03, 2011 58.55 60.15 58.31 59.55 3,973 +0.74(+1.27%)
Feb 02, 2011 57.19 58.80 57.19 58.80 4,586 +1.74(+3.04%)
Feb 01, 2011 56.07 57.07 55.82 57.07 5,722 +1.12(+2.00%)
Jan 31, 2011 54.58 56.07 54.09 55.95 3,220 +1.24(+2.27%)
Jan 28, 2011 55.70 55.82 54.15 54.71 1,355 -1.24(-2.22%)
Jan 27, 2011 54.46 56.20 54.34 55.95 2,496 +0.99(+1.81%)
Jan 26, 2011 54.58 56.20 51.11 54.96 16,197 +0.50(+0.91%)
Jan 25, 2011 57.44 57.44 53.10 54.46 15,578 -3.47(-6.00%)
Jan 24, 2011 57.81 58.18 57.19 57.93 5,366 +0.25(+0.43%)
Jan 21, 2011 56.82 57.93 56.32 57.69 5,949 +0.74(+1.31%)
Jan 20, 2011 57.44 58.06 53.96 56.94 9,577 +0.12(+0.22%)
Jan 19, 2011 55.45 58.18 55.45 56.82 7,031 +0.87(+1.55%)
Jan 18, 2011 56.82 57.31 55.20 55.95 5,005 -1.98(-3.43%)
Jan 14, 2011 59.79 59.79 56.44 57.93 5,414 -2.23(-3.71%)
Jan 13, 2011 57.19 60.17 56.32 60.17 10,499 +2.61(+4.53%)
Jan 12, 2011 59.42 59.42 53.72 57.56 14,864 -2.98(-4.92%)
Jan 11, 2011 50.74 61.03 50.24 60.54 28,993 +9.68(+19.02%)
Jan 10, 2011 49.25 50.86 48.51 50.86 8,320 +1.74(+3.54%)
Jan 07, 2011 48.75 49.62 48.13 49.13 1,152 +0.74(+1.54%)
Jan 06, 2011 48.63 49.62 48.01 48.38 2,600 -0.50(-1.02%)
Jan 05, 2011 49.50 49.75 48.51 48.88 3,039 -0.99(-1.99%)
Jan 04, 2011 48.38 50.61 48.38 49.87 6,346 +1.36(+2.81%)
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.