Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 46.02 46.52 46.02 46.40 1,815 +0.00(+0.00%)
Dec 30, 2010 46.27 46.52 46.02 46.40 2,476 +0.00(+0.00%)
Dec 29, 2010 46.77 46.89 46.27 46.40 4,642 -0.25(-0.53%)
Dec 28, 2010 47.51 48.13 46.64 46.64 2,251 -0.87(-1.83%)
Dec 27, 2010 47.14 48.26 46.89 47.51 3,452 +0.12(+0.26%)
Dec 23, 2010 46.77 47.51 46.77 47.39 2,171 +0.50(+1.06%)
Dec 22, 2010 47.02 47.14 46.52 46.89 2,755 -0.25(-0.53%)
Dec 21, 2010 47.26 47.64 46.77 47.14 4,270 +0.00(+0.00%)
Dec 20, 2010 47.02 47.64 46.77 47.14 4,605 -0.12(-0.26%)
Dec 17, 2010 47.26 47.39 47.14 47.26 1,829 +0.00(+0.00%)
Dec 16, 2010 47.64 48.13 47.14 47.26 2,258 -0.12(-0.26%)
Dec 15, 2010 47.64 48.12 47.39 47.39 2,162 -0.62(-1.29%)
Dec 14, 2010 47.14 48.26 47.14 48.01 2,505 +0.87(+1.84%)
Dec 13, 2010 47.26 47.51 47.02 47.14 2,671 -0.37(-0.78%)
Dec 10, 2010 47.02 48.38 47.02 47.51 1,692 +0.25(+0.52%)
Dec 09, 2010 47.64 48.13 47.14 47.26 3,101 -0.37(-0.78%)
Dec 08, 2010 47.51 48.13 47.39 47.64 2,019 +0.37(+0.79%)
Dec 07, 2010 49.37 49.74 47.26 47.26 7,981 -2.11(-4.27%)
Dec 06, 2010 49.62 49.62 48.63 49.37 2,073 -0.62(-1.24%)
Dec 03, 2010 48.01 50.24 47.76 49.99 4,383 +1.61(+3.33%)
Dec 02, 2010 47.26 48.63 47.26 48.38 2,654 +0.87(+1.83%)
Dec 01, 2010 47.76 48.38 47.02 47.51 3,365 +0.25(+0.52%)
Nov 30, 2010 47.02 48.88 46.89 47.26 3,686 +0.00(+0.00%)
Nov 29, 2010 48.01 49.62 46.89 47.26 9,782 -1.36(-2.81%)
Nov 26, 2010 49.62 49.62 47.78 48.63 2,507 -0.99(-2.00%)
Nov 24, 2010 48.13 49.62 49.62 49.62 3,177 +1.74(+3.63%)
Nov 23, 2010 49.00 49.46 47.76 47.89 4,253 -1.61(-3.26%)
Nov 22, 2010 49.62 50.24 49.00 49.50 2,082 -0.74(-1.48%)
Nov 19, 2010 49.87 51.23 49.62 50.24 1,875 -0.37(-0.74%)
Nov 18, 2010 50.99 52.23 50.37 50.61 3,840 +0.62(+1.24%)
Nov 17, 2010 51.11 51.31 49.62 49.99 2,730 -1.36(-2.66%)
Nov 16, 2010 50.12 51.48 47.90 51.36 7,603 +1.12(+2.22%)
Nov 15, 2010 50.37 51.23 49.62 50.24 3,770 -0.12(-0.25%)
Nov 12, 2010 51.48 51.85 49.62 50.37 3,212 -1.61(-3.10%)
Nov 11, 2010 51.48 52.12 51.36 51.98 3,287 +0.00(+0.00%)
Nov 10, 2010 52.85 53.62 51.48 51.98 7,332 -0.99(-1.87%)
Nov 09, 2010 53.47 55.20 52.72 52.97 7,425 -1.61(-2.95%)
Nov 08, 2010 54.83 55.45 53.47 54.58 7,664 -0.87(-1.57%)
Nov 05, 2010 56.94 56.94 54.83 55.45 4,149 -1.36(-2.40%)
Nov 04, 2010 55.95 56.94 54.71 56.82 4,973 +0.37(+0.66%)
Nov 03, 2010 55.58 56.57 55.08 56.44 2,890 +0.37(+0.66%)
Nov 02, 2010 56.07 56.32 55.82 56.07 1,323 +0.12(+0.22%)
Nov 01, 2010 56.20 56.20 54.83 55.95 3,115 -0.25(-0.44%)
Oct 29, 2010 56.07 56.57 55.82 56.20 1,830 +0.00(+0.00%)
Oct 28, 2010 56.07 57.31 55.95 56.20 2,823 +0.37(+0.67%)
Oct 27, 2010 55.82 56.20 55.33 55.82 2,641 +0.00(+0.00%)
Oct 25, 2010 58.43 58.93 55.45 55.82 5,594 -2.48(-4.26%)
Oct 22, 2010 57.07 58.43 56.94 58.31 2,378 +0.87(+1.51%)
Oct 21, 2010 55.82 57.44 55.82 57.44 7,140 +1.61(+2.89%)
Oct 20, 2010 55.33 56.20 54.71 55.82 2,504 +0.25(+0.45%)
Oct 19, 2010 55.20 55.96 54.83 55.58 3,940 -0.25(-0.44%)
Oct 18, 2010 55.20 56.82 55.08 55.82 7,777 +0.12(+0.22%)
Oct 15, 2010 54.96 55.95 54.34 55.70 2,818 +0.74(+1.35%)
Oct 14, 2010 55.20 56.32 53.34 54.96 5,144 -0.12(-0.23%)
Oct 13, 2010 53.72 55.27 53.72 55.08 2,857 +1.36(+2.54%)
Oct 12, 2010 53.72 54.21 53.22 53.72 1,977 -0.50(-0.92%)
Oct 11, 2010 54.46 55.33 52.72 54.21 3,991 -0.74(-1.34%)
Oct 08, 2010 54.95 55.20 53.34 54.95 5,840 -0.25(-0.46%)
Oct 07, 2010 54.21 55.20 53.59 55.20 1,724 +0.99(+1.83%)
Oct 06, 2010 53.84 54.96 53.84 54.21 2,186 -0.12(-0.23%)
Oct 05, 2010 54.09 55.20 52.85 54.34 8,962 -0.12(-0.23%)
Oct 04, 2010 55.33 55.70 54.09 54.46 2,849 -1.24(-2.23%)
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.