Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 50.53 51.02 49.90 50.17 11,495 +0.24(+0.49%)
May 28, 2009 51.39 51.75 48.46 49.93 11,644 +0.12(+0.25%)
May 27, 2009 49.93 53.09 49.68 49.80 11,213 -0.00(-0.00%)
May 26, 2009 48.71 50.17 48.71 49.80 10,966 +0.12(+0.25%)
May 22, 2009 51.14 51.14 49.20 49.68 8,978 -1.10(-2.16%)
May 21, 2009 51.14 51.63 49.07 50.78 12,005 -2.07(-3.91%)
May 20, 2009 52.97 55.41 52.00 52.85 21,768 +1.58(+3.09%)
May 19, 2009 48.22 52.24 48.22 51.27 20,786 +3.29(+6.85%)
May 18, 2009 46.52 48.22 46.15 47.98 13,211 +2.56(+5.63%)
May 15, 2009 46.27 50.05 44.69 45.42 24,892 -0.85(-1.84%)
May 14, 2009 46.03 47.86 43.47 46.27 20,850 +1.58(+3.54%)
May 13, 2009 48.10 50.41 44.45 44.69 33,783 -5.84(-11.57%)
May 12, 2009 52.85 53.58 48.83 50.53 25,145 -3.04(-5.68%)
May 11, 2009 55.53 55.77 52.97 53.58 16,760 -3.17(-5.58%)
May 08, 2009 57.84 59.06 54.67 56.74 14,027 +0.12(+0.22%)
May 07, 2009 58.45 58.45 53.70 56.62 30,127 +1.10(+1.97%)
May 06, 2009 54.19 57.60 52.73 55.53 31,400 +3.41(+6.54%)
May 05, 2009 55.28 56.50 51.75 52.12 35,304 -1.46(-2.73%)
May 04, 2009 53.34 54.31 51.75 53.58 34,945 +4.02(+8.11%)
May 01, 2009 51.63 52.24 48.95 49.56 23,692 -1.58(-3.10%)
Apr 30, 2009 51.39 53.57 47.98 51.14 24,127 +2.07(+4.22%)
Apr 29, 2009 53.09 59.30 48.34 49.07 30,540 -1.34(-2.66%)
Apr 28, 2009 46.64 50.66 45.79 50.41 20,394 +4.14(+8.95%)
Apr 27, 2009 48.71 50.66 46.27 46.27 25,448 -3.77(-7.54%)
Apr 24, 2009 51.39 52.48 48.95 50.05 25,496 -2.44(-4.64%)
Apr 23, 2009 56.50 56.87 51.02 52.48 14,297 -2.80(-5.07%)
Apr 22, 2009 56.01 60.64 52.97 55.28 23,540 -1.83(-3.20%)
Apr 21, 2009 51.27 57.23 48.10 57.11 31,207 +4.99(+9.58%)
Apr 20, 2009 62.10 65.03 49.93 52.12 51,196 -8.77(-14.40%)
Apr 17, 2009 57.35 65.03 56.74 60.89 69,448 +5.36(+9.65%)
Apr 16, 2009 46.27 56.99 46.27 55.53 29,570 +9.13(+19.69%)
Apr 15, 2009 47.00 47.00 43.84 46.39 12,617 +0.73(+1.60%)
Apr 14, 2009 47.25 52.85 44.45 45.66 37,278 -0.49(-1.06%)
Apr 13, 2009 46.03 46.88 42.74 46.15 28,195 +0.49(+1.07%)
Apr 09, 2009 44.93 46.76 44.32 45.66 32,107 +3.17(+7.45%)
Apr 08, 2009 41.04 42.74 41.04 42.50 14,742 +1.70(+4.18%)
Apr 07, 2009 41.65 42.01 40.79 40.79 19,871 -2.44(-5.63%)
Apr 06, 2009 44.32 44.32 41.77 43.23 11,941 -3.04(-6.58%)
Apr 03, 2009 45.42 47.25 43.23 46.27 14,590 -0.24(-0.52%)
Apr 02, 2009 46.15 46.52 43.96 46.52 14,938 +3.65(+8.52%)
Apr 01, 2009 40.18 43.47 40.18 42.86 9,589 +2.19(+5.39%)
Mar 31, 2009 37.87 41.52 37.87 40.67 15,628 +3.04(+8.09%)
Mar 30, 2009 41.28 41.52 36.65 37.63 24,125 -8.04(-17.60%)
Mar 26, 2009 43.59 48.10 42.74 45.66 38,197 +1.34(+3.02%)
Mar 25, 2009 42.39 47.97 41.65 44.32 23,091 +2.68(+6.43%)
Mar 24, 2009 43.23 45.66 41.40 41.65 14,183 -3.04(-6.81%)
Mar 23, 2009 44.08 45.66 43.47 44.69 19,299 +5.72(+14.69%)
Mar 20, 2009 46.76 46.76 38.97 38.97 19,823 -8.16(-17.31%)
Mar 19, 2009 48.59 49.68 45.06 47.13 14,063 +0.00(+0.00%)
Mar 18, 2009 44.08 48.59 43.11 47.13 14,032 +1.95(+4.31%)
Mar 17, 2009 44.08 45.79 42.50 45.18 11,359 +0.37(+0.82%)
Mar 16, 2009 43.96 47.73 42.01 44.81 20,496 +2.44(+5.75%)
Mar 13, 2009 45.66 46.88 41.28 42.38 0 -1.58(-3.60%)
Mar 12, 2009 47.49 47.49 36.90 43.96 71,805 -10.47(-19.24%)
Mar 11, 2009 55.53 56.50 49.44 54.43 36,467 +5.84(+12.03%)
Mar 10, 2009 42.98 50.53 42.61 48.59 33,777 +8.04(+19.82%)
Mar 09, 2009 40.18 45.13 40.06 40.55 59,604 +0.12(+0.30%)
Mar 06, 2009 38.97 44.20 38.72 40.43 0 +0.24(+0.61%)
Mar 05, 2009 46.03 46.03 37.87 40.18 19,009 -6.82(-14.51%)
Mar 04, 2009 39.33 51.02 39.33 47.00 45,435 +7.43(+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.