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 (%)
Dec 31, 2008 79.76 84.51 78.54 82.32 17,141 +1.34(+1.65%)
Dec 30, 2008 72.45 82.07 67.34 80.98 18,751 +8.77(+12.14%)
Dec 29, 2008 73.06 74.16 70.83 72.21 12,614 +0.49(+0.68%)
Dec 26, 2008 68.80 71.84 67.34 71.72 7,344 +1.95(+2.79%)
Dec 24, 2008 69.77 71.84 68.56 69.77 2,503 +0.97(+1.42%)
Dec 23, 2008 67.10 72.70 65.51 68.80 19,998 +0.61(+0.89%)
Dec 22, 2008 74.16 76.96 66.73 68.19 14,515 -5.97(-8.05%)
Dec 19, 2008 75.25 76.72 72.09 74.16 16,300 +1.70(+2.35%)
Dec 18, 2008 75.86 79.03 69.29 72.45 21,065 -1.83(-2.46%)
Dec 17, 2008 64.78 75.01 64.42 74.28 22,049 +10.47(+16.41%)
Dec 16, 2008 63.32 65.39 61.86 63.81 16,305 +0.49(+0.77%)
Dec 15, 2008 61.62 65.27 61.62 63.32 16,478 +1.58(+2.56%)
Dec 12, 2008 63.32 65.76 60.89 61.74 19,060 -2.19(-3.43%)
Dec 11, 2008 64.29 65.63 61.49 63.93 16,000 +0.73(+1.16%)
Dec 10, 2008 69.41 71.84 61.98 63.20 40,681 -4.99(-7.32%)
Dec 09, 2008 61.01 71.11 61.01 68.19 28,364 +4.87(+7.69%)
Dec 08, 2008 63.93 66.73 60.40 63.32 24,143 +2.44(+4.00%)
Dec 05, 2008 64.54 65.51 60.03 60.89 16,462 -4.63(-7.06%)
Dec 04, 2008 61.37 68.44 61.37 65.51 16,608 +0.97(+1.51%)
Dec 03, 2008 64.54 68.68 56.99 64.54 22,179 +4.99(+8.38%)
Dec 02, 2008 60.52 60.89 56.01 59.55 28,151 +0.97(+1.66%)
Dec 01, 2008 66.85 66.85 56.74 58.57 20,082 -6.58(-10.09%)
Nov 28, 2008 65.88 66.36 64.29 65.15 12,390 +2.68(+4.29%)
Nov 26, 2008 51.27 66.85 51.27 62.47 28,806 +8.65(+16.06%)
Nov 25, 2008 48.71 54.43 44.57 53.82 20,332 +9.13(+20.44%)
Nov 24, 2008 38.36 44.69 35.19 44.69 37,747 +5.97(+15.41%)
Nov 21, 2008 56.01 58.94 35.68 38.72 31,539 -11.20(-22.44%)
Nov 20, 2008 58.69 58.69 48.83 49.93 19,452 -8.77(-14.94%)
Nov 19, 2008 64.29 65.51 58.57 58.69 7,495 -5.24(-8.19%)
Nov 18, 2008 73.43 73.43 62.35 63.93 12,217 -9.99(-13.51%)
Nov 17, 2008 77.93 77.93 73.06 73.91 6,002 -3.53(-4.56%)
Nov 14, 2008 78.79 79.39 72.45 77.45 8,926 -0.73(-0.93%)
Nov 13, 2008 82.19 83.41 72.33 78.18 17,615 -4.02(-4.89%)
Nov 12, 2008 82.07 85.00 80.61 82.19 7,829 -2.31(-2.74%)
Nov 11, 2008 85.48 86.70 80.25 84.51 9,655 -0.73(-0.86%)
Nov 10, 2008 102.17 104.72 85.24 85.24 17,914 -11.93(-12.28%)
Nov 07, 2008 98.76 103.26 96.81 97.17 8,457 -2.44(-2.44%)
Nov 06, 2008 109.35 109.35 99.61 99.61 9,916 -9.98(-9.11%)
Nov 05, 2008 99.24 110.57 99.24 109.59 13,140 +0.97(+0.90%)
Nov 04, 2008 108.86 110.81 107.64 108.62 13,000 -2.19(-1.98%)
Nov 03, 2008 111.91 111.91 103.50 110.81 36,646 +87.92(+384.04%)
Oct 31, 2008 21.69 22.89 20.33 22.89 130,082 +2.46(+12.02%)
Oct 30, 2008 20.11 20.46 19.86 20.44 34,289 +0.74(+3.74%)
Oct 29, 2008 21.06 21.06 18.28 19.70 66,076 +0.25(+1.26%)
Oct 28, 2008 19.13 19.81 18.12 19.45 41,852 +0.90(+4.85%)
Oct 27, 2008 20.33 20.34 18.50 18.55 39,811 -1.80(-8.85%)
Oct 24, 2008 23.30 23.30 20.06 20.36 31,927 -0.98(-4.60%)
Oct 23, 2008 21.66 21.80 20.71 21.34 30,424 -0.52(-2.37%)
Oct 22, 2008 23.93 24.07 21.72 21.86 35,962 -2.40(-9.90%)
Oct 21, 2008 24.53 24.78 23.77 24.26 45,924 -0.16(-0.67%)
Oct 20, 2008 24.56 24.56 24.28 24.42 35,321 +0.82(+3.47%)
Oct 17, 2008 24.01 25.73 23.60 23.60 52,759 -1.04(-4.21%)
Oct 16, 2008 25.21 25.92 23.19 24.64 32,699 +0.90(+3.79%)
Oct 15, 2008 25.98 26.33 23.44 23.74 36,078 -2.95(-11.04%)
Oct 14, 2008 27.26 27.56 25.95 26.69 55,157 +0.08(+0.31%)
Oct 13, 2008 24.56 26.63 24.56 26.60 41,895 +3.41(+14.71%)
Oct 10, 2008 25.51 25.51 21.56 23.19 59,262 -2.24(-8.80%)
Oct 09, 2008 27.45 27.45 25.10 25.43 64,989 -0.71(-2.71%)
Oct 08, 2008 26.25 27.59 25.24 26.14 62,234 -0.87(-3.23%)
Oct 07, 2008 28.24 28.79 26.60 27.01 76,684 -1.26(-4.44%)
Oct 06, 2008 31.65 32.55 27.56 28.27 83,414 -4.47(-13.67%)
Oct 03, 2008 32.88 35.94 32.74 32.74 54,450 +0.57(+1.78%)
Oct 02, 2008 38.06 38.66 31.30 32.17 74,923 -6.17(-16.09%)
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.