Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 73.72 82.61 73.47 82.61 46,058 +8.89(+12.07%)
Mar 30, 2011 65.19 74.45 64.58 73.72 36,406 +9.14(+14.15%)
Mar 29, 2011 64.70 65.67 63.85 64.58 6,766 +0.12(+0.19%)
Mar 28, 2011 65.67 65.67 62.26 64.46 5,093 -0.97(-1.49%)
Mar 25, 2011 62.14 66.89 62.14 65.43 14,426 +3.05(+4.88%)
Mar 24, 2011 60.31 62.75 60.07 62.38 7,119 +2.19(+3.64%)
Mar 23, 2011 59.34 60.44 59.09 60.19 2,380 +0.61(+1.02%)
Mar 22, 2011 60.80 60.80 58.73 59.58 4,050 -0.85(-1.41%)
Mar 21, 2011 60.31 60.68 59.70 60.44 2,627 -0.12(-0.20%)
Mar 18, 2011 58.61 60.56 58.61 60.56 20,305 +2.68(+4.63%)
Mar 17, 2011 58.61 58.97 56.05 57.88 5,787 +0.00(+0.00%)
Mar 16, 2011 60.07 60.07 57.88 57.88 3,481 -1.83(-3.06%)
Mar 15, 2011 59.58 60.31 59.10 59.70 5,063 +0.12(+0.20%)
Mar 14, 2011 59.09 60.19 57.39 59.58 3,907 -0.24(-0.41%)
Mar 11, 2011 59.95 60.19 58.97 59.83 3,111 -0.73(-1.21%)
Mar 10, 2011 60.80 61.17 58.97 60.56 3,373 -0.97(-1.58%)
Mar 09, 2011 61.04 61.65 60.92 61.53 1,854 +0.00(+0.00%)
Mar 08, 2011 61.53 62.14 61.06 61.53 3,074 -0.24(-0.39%)
Mar 07, 2011 61.41 62.12 60.92 61.78 4,574 +0.49(+0.80%)
Mar 04, 2011 62.14 62.14 61.04 61.29 5,387 -0.73(-1.18%)
Mar 03, 2011 61.17 62.02 60.56 62.02 2,693 +1.58(+2.62%)
Mar 02, 2011 60.92 60.92 59.35 60.44 1,428 -0.37(-0.60%)
Mar 01, 2011 61.04 61.17 60.48 60.80 7,399 -0.12(-0.20%)
Feb 28, 2011 60.80 61.65 59.83 60.92 3,498 +0.00(+0.00%)
Feb 25, 2011 61.41 61.41 58.85 60.92 4,811 -0.61(-0.99%)
Feb 24, 2011 59.95 62.02 59.95 61.53 3,039 +0.97(+1.61%)
Feb 23, 2011 58.85 61.29 58.85 60.56 8,270 +0.73(+1.22%)
Feb 22, 2011 60.44 60.80 57.63 59.83 7,441 -2.07(-3.35%)
Feb 18, 2011 62.26 62.38 61.65 61.90 1,953 -0.37(-0.59%)
Feb 17, 2011 62.63 62.63 60.92 62.26 7,602 -0.24(-0.39%)
Feb 16, 2011 60.44 62.87 60.19 62.51 9,394 +1.95(+3.22%)
Feb 15, 2011 58.73 60.92 57.88 60.56 9,092 +1.46(+2.47%)
Feb 14, 2011 57.88 59.09 54.95 59.09 8,545 +0.97(+1.68%)
Feb 11, 2011 57.51 58.24 52.88 58.12 8,653 +0.61(+1.06%)
Feb 10, 2011 57.39 57.63 56.90 57.51 1,551 -0.12(-0.21%)
Feb 09, 2011 57.63 57.88 57.15 57.63 3,153 -0.37(-0.63%)
Feb 08, 2011 58.00 58.49 57.27 58.00 2,572 -0.37(-0.63%)
Feb 07, 2011 58.61 59.09 58.24 58.36 3,224 -0.49(-0.83%)
Feb 04, 2011 58.24 58.97 57.75 58.85 2,561 +0.37(+0.62%)
Feb 03, 2011 57.51 59.08 57.27 58.49 4,045 +0.73(+1.27%)
Feb 02, 2011 56.17 57.75 56.17 57.75 4,669 +1.71(+3.04%)
Feb 01, 2011 55.07 56.05 54.83 56.05 5,825 +1.10(+2.00%)
Jan 31, 2011 53.61 55.07 53.12 54.95 3,278 +1.22(+2.27%)
Jan 28, 2011 54.71 54.83 53.19 53.73 1,379 -1.22(-2.22%)
Jan 27, 2011 53.49 55.20 53.37 54.95 2,541 +0.97(+1.81%)
Jan 26, 2011 53.61 55.20 50.20 53.98 16,490 +0.49(+0.91%)
Jan 25, 2011 56.41 56.41 52.15 53.49 15,860 -3.41(-6.00%)
Jan 24, 2011 56.78 57.15 56.17 56.90 5,463 +0.24(+0.43%)
Jan 21, 2011 55.81 56.90 55.32 56.66 6,057 +0.73(+1.31%)
Jan 20, 2011 56.41 57.02 53.00 55.93 9,751 +0.12(+0.22%)
Jan 19, 2011 54.46 57.15 54.46 55.81 7,159 +0.85(+1.55%)
Jan 18, 2011 55.81 56.29 54.22 54.95 5,096 -1.95(-3.43%)
Jan 14, 2011 58.73 58.73 55.44 56.90 5,512 -2.19(-3.71%)
Jan 13, 2011 56.17 59.09 55.32 59.09 10,689 +2.56(+4.53%)
Jan 12, 2011 58.36 58.36 52.76 56.54 15,134 -2.92(-4.92%)
Jan 11, 2011 49.83 59.95 49.35 59.46 29,519 +9.50(+19.02%)
Jan 10, 2011 48.37 49.96 47.64 49.96 8,471 +1.71(+3.54%)
Jan 07, 2011 47.89 48.74 47.28 48.25 1,173 +0.73(+1.54%)
Jan 06, 2011 47.76 48.74 47.15 47.52 2,647 -0.49(-1.02%)
Jan 05, 2011 48.62 48.86 47.64 48.01 3,094 -0.97(-1.99%)
Jan 04, 2011 47.52 49.71 47.52 48.98 6,461 +1.34(+2.81%)
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.