Skip to main content

Danaos Corporation (NY: DAC )

72.62 +0.09 (+0.12%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.58 42.30 38.58 41.43 15,340 +3.10(+8.09%)
Mar 30, 2009 42.05 42.30 37.34 38.33 23,681 -8.19(-17.60%)
Mar 26, 2009 44.41 49.00 43.54 46.52 37,494 +1.36(+3.02%)
Mar 25, 2009 43.19 48.87 42.43 45.16 22,666 +2.73(+6.43%)
Mar 24, 2009 44.04 46.52 42.18 42.43 13,922 -3.10(-6.81%)
Mar 23, 2009 44.91 46.52 44.29 45.53 18,943 +5.83(+14.69%)
Mar 20, 2009 47.64 47.64 39.70 39.70 19,458 -8.31(-17.31%)
Mar 19, 2009 49.50 50.61 45.90 48.01 13,804 +0.00(+0.00%)
Mar 18, 2009 44.91 49.50 43.92 48.01 13,774 +1.98(+4.31%)
Mar 17, 2009 44.91 46.64 43.29 46.02 11,150 +0.37(+0.82%)
Mar 16, 2009 44.78 48.63 42.80 45.65 20,119 +2.48(+5.75%)
Mar 13, 2009 46.52 47.76 42.05 43.17 0 -1.61(-3.60%)
Mar 12, 2009 48.38 48.38 37.59 44.78 70,483 -10.67(-19.24%)
Mar 11, 2009 56.57 57.56 50.37 55.45 35,796 +5.95(+12.03%)
Mar 10, 2009 43.79 51.48 43.41 49.50 33,155 +8.19(+19.82%)
Mar 09, 2009 40.94 45.97 40.81 41.31 58,506 +0.12(+0.30%)
Mar 06, 2009 39.70 45.03 39.45 41.19 0 +0.25(+0.61%)
Mar 05, 2009 46.89 46.89 38.58 40.94 18,659 -6.95(-14.51%)
Mar 04, 2009 40.07 51.98 40.07 47.89 44,599 +7.57(+18.77%)
Mar 02, 2009 53.59 53.59 39.08 40.32 64,322 -15.13(-27.29%)
Feb 27, 2009 52.48 60.04 51.85 55.45 40,578 +0.99(+1.82%)
Feb 26, 2009 55.82 58.06 52.23 54.46 41,729 -0.74(-1.35%)
Feb 25, 2009 54.58 57.19 52.97 55.20 21,836 +0.99(+1.83%)
Feb 24, 2009 49.50 57.19 47.76 54.21 28,405 +3.72(+7.37%)
Feb 23, 2009 53.84 55.82 49.62 50.49 41,875 -1.86(-3.55%)
Feb 20, 2009 59.17 59.17 47.76 52.35 44,164 -7.20(-12.08%)
Feb 19, 2009 61.53 64.76 55.70 59.55 13,257 -1.24(-2.04%)
Feb 18, 2009 64.51 64.63 58.55 60.79 32,246 -3.23(-5.04%)
Feb 17, 2009 67.49 69.10 62.15 64.01 18,463 -6.82(-9.63%)
Feb 13, 2009 73.32 75.05 70.71 70.84 10,102 -2.48(-3.38%)
Feb 12, 2009 72.82 73.32 68.23 73.32 18,254 -1.49(-1.99%)
Feb 11, 2009 79.52 80.26 72.57 74.81 20,288 -3.63(-4.63%)
Feb 10, 2009 85.35 87.58 76.42 78.44 21,712 -8.28(-9.55%)
Feb 09, 2009 88.70 91.43 84.36 86.71 21,219 -1.98(-2.24%)
Feb 06, 2009 79.02 89.69 77.04 88.70 25,602 +9.92(+12.60%)
Feb 05, 2009 85.97 88.82 73.44 78.77 33,013 -5.33(-6.34%)
Feb 04, 2009 94.28 94.28 79.27 84.11 50,659 -7.82(-8.50%)
Feb 03, 2009 91.06 99.62 84.48 91.92 37,194 +3.23(+3.64%)
Feb 02, 2009 93.41 96.14 88.70 88.70 15,845 -8.31(-8.57%)
Jan 30, 2009 103.59 108.55 93.54 97.01 0 -8.81(-8.32%)
Jan 29, 2009 114.75 114.75 105.57 105.82 13,505 -11.66(-9.93%)
Jan 28, 2009 111.53 120.46 106.31 117.48 20,011 +10.05(+9.35%)
Jan 27, 2009 99.37 108.05 99.37 107.43 13,945 +6.82(+6.78%)
Jan 26, 2009 96.27 105.20 96.14 100.61 11,724 +3.85(+3.97%)
Jan 23, 2009 103.34 104.45 95.40 96.76 16,521 -9.92(-9.30%)
Jan 22, 2009 94.28 110.78 89.44 106.69 20,364 +12.41(+13.16%)
Jan 21, 2009 99.74 99.74 87.46 94.28 15,011 +6.82(+7.80%)
Jan 20, 2009 93.04 94.78 86.84 87.46 13,745 -9.30(-9.62%)
Jan 16, 2009 100.98 101.11 94.41 96.76 9,109 -0.12(-0.13%)
Jan 15, 2009 99.62 103.83 90.93 96.89 16,441 -5.71(-5.56%)
Jan 14, 2009 106.31 109.54 95.89 102.59 12,104 -6.70(-6.13%)
Jan 13, 2009 104.08 109.79 99.37 109.29 13,966 +2.85(+2.68%)
Jan 12, 2009 126.16 128.23 102.59 106.44 34,455 -19.60(-15.55%)
Jan 09, 2009 123.19 130.26 122.32 126.04 32,631 +8.68(+7.40%)
Jan 08, 2009 110.53 120.21 108.55 117.36 13,929 +7.82(+7.14%)
Jan 07, 2009 114.63 116.49 107.31 109.54 29,528 -6.08(-5.26%)
Jan 06, 2009 100.73 117.73 100.73 115.62 19,835 +15.01(+14.92%)
Jan 05, 2009 95.03 105.45 91.80 100.61 21,412 +5.21(+5.46%)
Jan 02, 2009 84.48 100.73 84.48 95.40 0 +11.54(+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.