Skip to main content

Danaos Corporation (NY: DAC )

72.45 -0.08 (-0.11%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 75.01 84.06 74.76 84.06 45,266 +9.05(+12.07%)
Mar 30, 2011 66.33 75.75 65.71 75.01 35,780 +9.30(+14.15%)
Mar 29, 2011 65.83 66.82 64.96 65.71 6,650 +0.12(+0.19%)
Mar 28, 2011 66.82 66.82 63.35 65.58 5,005 -0.99(-1.49%)
Mar 25, 2011 63.23 68.06 63.23 66.58 14,178 +3.10(+4.88%)
Mar 24, 2011 61.37 63.85 61.12 63.48 6,996 +2.23(+3.64%)
Mar 23, 2011 60.38 61.49 60.13 61.25 2,339 +0.62(+1.02%)
Mar 22, 2011 61.87 61.87 59.76 60.63 3,980 -0.87(-1.41%)
Mar 21, 2011 61.37 61.74 60.75 61.49 2,581 -0.12(-0.20%)
Mar 18, 2011 59.63 61.62 59.63 61.62 19,955 +2.73(+4.63%)
Mar 17, 2011 59.63 60.01 57.03 58.89 5,688 +0.00(+0.00%)
Mar 16, 2011 61.12 61.12 58.89 58.89 3,421 -1.86(-3.06%)
Mar 15, 2011 60.63 61.37 60.13 60.75 4,976 +0.12(+0.20%)
Mar 14, 2011 60.13 61.25 58.39 60.63 3,840 -0.25(-0.41%)
Mar 11, 2011 61.00 61.25 60.01 60.87 3,057 -0.74(-1.21%)
Mar 10, 2011 61.87 62.24 60.01 61.62 3,315 -0.99(-1.58%)
Mar 09, 2011 62.11 62.73 61.99 62.61 1,823 +0.00(+0.00%)
Mar 08, 2011 62.61 63.23 62.13 62.61 3,021 -0.25(-0.39%)
Mar 07, 2011 62.49 63.21 61.99 62.86 4,496 +0.50(+0.80%)
Mar 04, 2011 63.23 63.23 62.11 62.36 5,294 -0.74(-1.18%)
Mar 03, 2011 62.24 63.10 61.62 63.10 2,646 +1.61(+2.62%)
Mar 02, 2011 61.99 61.99 60.39 61.49 1,404 -0.37(-0.60%)
Mar 01, 2011 62.11 62.24 61.54 61.87 7,271 -0.12(-0.20%)
Feb 28, 2011 61.87 62.73 60.87 61.99 3,438 +0.00(+0.00%)
Feb 25, 2011 62.49 62.49 59.88 61.99 4,728 -0.62(-0.99%)
Feb 24, 2011 61.00 63.10 61.00 62.61 2,986 +0.99(+1.61%)
Feb 23, 2011 59.88 62.36 59.88 61.62 8,128 +0.74(+1.22%)
Feb 22, 2011 61.49 61.86 58.64 60.87 7,313 -2.11(-3.35%)
Feb 18, 2011 63.35 63.48 62.73 62.98 1,920 -0.37(-0.59%)
Feb 17, 2011 63.72 63.72 61.99 63.35 7,471 -0.25(-0.39%)
Feb 16, 2011 61.49 63.97 61.25 63.60 9,232 +1.98(+3.22%)
Feb 15, 2011 59.76 61.99 58.89 61.62 8,936 +1.49(+2.47%)
Feb 14, 2011 58.89 60.13 55.91 60.13 8,397 +0.99(+1.68%)
Feb 11, 2011 58.52 59.26 53.81 59.14 8,504 +0.62(+1.06%)
Feb 10, 2011 58.39 58.64 57.90 58.52 1,525 -0.12(-0.21%)
Feb 09, 2011 58.64 58.89 58.15 58.64 3,098 -0.37(-0.63%)
Feb 08, 2011 59.01 59.51 58.27 59.01 2,527 -0.37(-0.63%)
Feb 07, 2011 59.63 60.13 59.26 59.39 3,168 -0.50(-0.83%)
Feb 04, 2011 59.26 60.01 58.77 59.88 2,517 +0.37(+0.62%)
Feb 03, 2011 58.52 60.11 58.27 59.51 3,976 +0.74(+1.27%)
Feb 02, 2011 57.15 58.77 57.15 58.77 4,589 +1.74(+3.04%)
Feb 01, 2011 56.04 57.03 55.79 57.03 5,725 +1.12(+2.00%)
Jan 31, 2011 54.55 56.04 54.05 55.91 3,222 +1.24(+2.27%)
Jan 28, 2011 55.67 55.79 54.12 54.67 1,355 -1.24(-2.22%)
Jan 27, 2011 54.43 56.16 54.30 55.91 2,497 +0.99(+1.81%)
Jan 26, 2011 54.55 56.16 51.08 54.92 16,207 +0.50(+0.91%)
Jan 25, 2011 57.40 57.40 53.06 54.43 15,587 -3.47(-6.00%)
Jan 24, 2011 57.77 58.15 57.15 57.90 5,369 +0.25(+0.43%)
Jan 21, 2011 56.78 57.90 56.29 57.65 5,953 +0.74(+1.31%)
Jan 20, 2011 57.40 58.02 53.93 56.91 9,583 +0.12(+0.22%)
Jan 19, 2011 55.42 58.15 55.42 56.78 7,036 +0.87(+1.55%)
Jan 18, 2011 56.78 57.28 55.17 55.91 5,008 -1.98(-3.43%)
Jan 14, 2011 59.76 59.76 56.41 57.90 5,418 -2.23(-3.71%)
Jan 13, 2011 57.15 60.13 56.29 60.13 10,505 +2.60(+4.53%)
Jan 12, 2011 59.39 59.39 53.68 57.53 14,874 -2.98(-4.92%)
Jan 11, 2011 50.71 61.00 50.21 60.50 29,011 +9.67(+19.02%)
Jan 10, 2011 49.22 50.83 48.48 50.83 8,325 +1.74(+3.54%)
Jan 07, 2011 48.72 49.59 48.10 49.10 1,153 +0.74(+1.54%)
Jan 06, 2011 48.60 49.59 47.98 48.35 2,602 -0.50(-1.02%)
Jan 05, 2011 49.47 49.72 48.48 48.85 3,041 -0.99(-1.99%)
Jan 04, 2011 48.35 50.58 48.35 49.84 6,350 +1.36(+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.