Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 53.58 55.04 53.09 54.92 3,280 +1.22(+2.27%)
Jan 28, 2011 54.67 54.80 53.15 53.70 1,380 -1.22(-2.22%)
Jan 27, 2011 53.46 55.16 53.34 54.92 2,543 +0.97(+1.81%)
Jan 26, 2011 53.58 55.16 50.17 53.94 16,500 +0.49(+0.91%)
Jan 25, 2011 56.38 56.38 52.12 53.46 15,870 -3.41(-6.00%)
Jan 24, 2011 56.74 57.11 56.14 56.87 5,466 +0.24(+0.43%)
Jan 21, 2011 55.77 56.87 55.28 56.62 6,061 +0.73(+1.31%)
Jan 20, 2011 56.38 56.99 52.97 55.89 9,757 +0.12(+0.22%)
Jan 19, 2011 54.43 57.11 54.43 55.77 7,163 +0.85(+1.55%)
Jan 18, 2011 55.77 56.26 54.19 54.92 5,099 -1.95(-3.43%)
Jan 14, 2011 58.69 58.69 55.41 56.87 5,516 -2.19(-3.71%)
Jan 13, 2011 56.14 59.06 55.28 59.06 10,696 +2.56(+4.53%)
Jan 12, 2011 58.33 58.33 52.73 56.50 15,143 -2.92(-4.92%)
Jan 11, 2011 49.80 59.91 49.32 59.42 29,537 +9.50(+19.02%)
Jan 10, 2011 48.34 49.93 47.61 49.93 8,476 +1.70(+3.54%)
Jan 07, 2011 47.86 48.71 47.25 48.22 1,174 +0.73(+1.54%)
Jan 06, 2011 47.73 48.71 47.13 47.49 2,649 -0.49(-1.02%)
Jan 05, 2011 48.59 48.83 47.61 47.98 3,096 -0.97(-1.99%)
Jan 04, 2011 47.49 49.68 47.49 48.95 6,465 +1.34(+2.81%)
Jan 03, 2011 45.66 47.61 45.42 47.61 4,053 +2.07(+4.55%)
Dec 31, 2010 45.18 45.66 45.18 45.54 1,849 +0.00(+0.00%)
Dec 30, 2010 45.42 45.66 45.18 45.54 2,522 +0.00(+0.00%)
Dec 29, 2010 45.91 46.03 45.42 45.54 4,729 -0.24(-0.53%)
Dec 28, 2010 46.64 47.25 45.79 45.79 2,294 -0.85(-1.83%)
Dec 27, 2010 46.27 47.37 46.03 46.64 3,517 +0.12(+0.26%)
Dec 23, 2010 45.91 46.64 45.91 46.52 2,211 +0.49(+1.06%)
Dec 22, 2010 46.15 46.27 45.66 46.03 2,806 -0.24(-0.53%)
Dec 21, 2010 46.39 46.76 45.91 46.27 4,350 +0.00(+0.00%)
Dec 20, 2010 46.15 46.76 45.91 46.27 4,692 -0.12(-0.26%)
Dec 17, 2010 46.39 46.52 46.27 46.39 1,864 +0.00(+0.00%)
Dec 16, 2010 46.76 47.25 46.27 46.39 2,301 -0.12(-0.26%)
Dec 15, 2010 46.76 47.23 46.52 46.52 2,203 -0.61(-1.29%)
Dec 14, 2010 46.27 47.37 46.27 47.13 2,552 +0.85(+1.84%)
Dec 13, 2010 46.39 46.64 46.15 46.27 2,721 -0.37(-0.78%)
Dec 10, 2010 46.15 47.49 46.15 46.64 1,724 +0.24(+0.53%)
Dec 09, 2010 46.76 47.25 46.27 46.39 3,159 -0.37(-0.78%)
Dec 08, 2010 46.64 47.25 46.52 46.76 2,057 +0.37(+0.79%)
Dec 07, 2010 48.46 48.83 46.39 46.39 8,131 -2.07(-4.27%)
Dec 06, 2010 48.71 48.71 47.73 48.46 2,112 -0.61(-1.24%)
Dec 03, 2010 47.13 49.32 46.88 49.07 4,465 +1.58(+3.33%)
Dec 02, 2010 46.39 47.73 46.39 47.49 2,704 +0.85(+1.83%)
Dec 01, 2010 46.88 47.49 46.15 46.64 3,428 +0.24(+0.53%)
Nov 30, 2010 46.15 47.98 46.03 46.39 3,755 +0.00(+0.00%)
Nov 29, 2010 47.13 48.71 46.03 46.39 9,965 -1.34(-2.81%)
Nov 26, 2010 48.71 48.71 46.90 47.73 2,554 -0.97(-2.00%)
Nov 24, 2010 47.25 48.71 48.71 48.71 3,237 +1.70(+3.63%)
Nov 23, 2010 48.10 48.55 46.88 47.00 4,333 -1.58(-3.26%)
Nov 22, 2010 48.71 49.32 48.10 48.59 2,121 -0.73(-1.48%)
Nov 19, 2010 48.95 50.29 48.71 49.32 1,910 -0.37(-0.74%)
Nov 18, 2010 50.05 51.27 49.44 49.68 3,912 +0.61(+1.24%)
Nov 17, 2010 50.17 50.36 48.71 49.07 2,781 -1.34(-2.66%)
Nov 16, 2010 49.20 50.53 47.02 50.41 7,746 +1.10(+2.22%)
Nov 15, 2010 49.44 50.29 48.71 49.32 3,841 -0.12(-0.25%)
Nov 12, 2010 50.53 50.90 48.71 49.44 3,272 -1.58(-3.10%)
Nov 11, 2010 50.53 51.16 50.41 51.02 3,348 +0.00(+0.00%)
Nov 10, 2010 51.87 52.63 50.53 51.02 7,470 -0.97(-1.87%)
Nov 09, 2010 52.48 54.19 51.75 52.00 7,565 -1.58(-2.95%)
Nov 08, 2010 53.82 54.43 52.48 53.58 7,808 -0.85(-1.57%)
Nov 05, 2010 55.89 55.89 53.82 54.43 4,227 -1.34(-2.40%)
Nov 04, 2010 54.92 55.89 53.70 55.77 5,066 +0.37(+0.66%)
Nov 03, 2010 54.55 55.53 54.07 55.41 2,944 +0.37(+0.66%)
Nov 02, 2010 55.04 55.28 54.80 55.04 1,348 +0.12(+0.22%)
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.