Indicators

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.56	42.28	38.56	41.41	15,350	+3.10(+8.09%)
Mar 30, 2009	42.03	42.28	37.32	38.31	23,695	-8.18(-17.60%)
Mar 26, 2009	44.38	48.97	43.52	46.49	37,517	+1.36(+3.02%)
Mar 25, 2009	43.16	48.84	42.40	45.13	22,680	+2.73(+6.43%)
Mar 24, 2009	44.01	46.49	42.15	42.40	13,931	-3.10(-6.81%)
Mar 23, 2009	44.88	46.49	44.26	45.50	18,955	+5.83(+14.69%)
Mar 20, 2009	47.61	47.61	39.67	39.67	19,470	-8.31(-17.31%)
Mar 19, 2009	49.47	50.58	45.87	47.98	13,813	+0.00(+0.00%)
Mar 18, 2009	44.88	49.47	43.89	47.98	13,782	+1.98(+4.31%)
Mar 17, 2009	44.88	46.62	43.27	46.00	11,156	+0.37(+0.82%)
Mar 16, 2009	44.76	48.60	42.77	45.62	20,131	+2.48(+5.75%)
Mar 13, 2009	46.49	47.73	42.03	43.14	0	-1.61(-3.60%)
Mar 12, 2009	48.35	48.35	37.57	44.76	70,527	-10.66(-19.24%)
Mar 11, 2009	56.53	57.53	50.34	55.42	35,818	+5.95(+12.03%)
Mar 10, 2009	43.76	51.45	43.38	49.47	33,175	+8.18(+19.82%)
Mar 09, 2009	40.91	45.95	40.79	41.28	58,542	+0.12(+0.30%)
Mar 06, 2009	39.67	45.00	39.43	41.16	0	+0.25(+0.61%)
Mar 05, 2009	46.86	46.86	38.56	40.91	18,670	-6.94(-14.51%)
Mar 04, 2009	40.05	51.95	40.05	47.86	44,626	+7.56(+18.77%)

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.