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 (%)
Jul 29, 2011 53.37 55.81 51.91 53.98 3,903 +0.49(+0.91%)
Jul 28, 2011 56.17 56.48 51.91 53.49 4,206 -2.56(-4.57%)
Jul 27, 2011 59.58 59.58 55.20 56.05 6,945 -4.14(-6.88%)
Jul 26, 2011 55.93 62.02 55.44 60.19 5,899 +2.80(+4.88%)
Jul 25, 2011 57.15 58.49 54.71 57.39 5,677 +2.68(+4.90%)
Jul 22, 2011 58.94 58.97 54.17 54.71 3,859 -3.66(-6.26%)
Jul 21, 2011 60.68 61.40 58.36 58.36 3,448 -1.71(-2.84%)
Jul 20, 2011 60.31 60.79 57.75 60.07 3,495 -0.49(-0.80%)
Jul 19, 2011 61.53 61.78 58.49 60.56 2,401 -0.37(-0.60%)
Jul 18, 2011 61.78 61.78 60.31 60.92 1,966 -1.46(-2.34%)
Jul 15, 2011 63.24 63.24 61.46 62.38 1,020 +0.00(+0.00%)
Jul 14, 2011 62.87 62.99 62.02 62.38 1,393 -0.37(-0.58%)
Jul 13, 2011 61.78 62.99 61.78 62.75 1,985 +1.58(+2.59%)
Jul 12, 2011 63.36 63.36 61.04 61.17 3,632 -2.42(-3.81%)
Jul 11, 2011 66.28 66.28 62.99 63.59 3,617 -3.67(-5.45%)
Jul 08, 2011 68.72 69.14 65.80 67.26 2,172 -1.46(-2.13%)
Jul 07, 2011 69.57 69.89 68.23 68.72 2,135 +0.00(+0.00%)
Jul 06, 2011 68.23 69.45 68.23 68.72 1,729 +0.61(+0.89%)
Jul 05, 2011 71.52 72.38 68.11 68.11 2,030 -2.80(-3.95%)
Jul 01, 2011 67.26 71.89 67.01 70.91 3,240 +3.90(+5.82%)
Jun 30, 2011 68.72 68.72 66.65 67.01 1,710 -1.22(-1.79%)
Jun 29, 2011 68.96 69.33 66.77 68.23 5,283 -0.12(-0.18%)
Jun 28, 2011 70.55 70.79 67.99 68.36 2,116 -1.58(-2.26%)
Jun 27, 2011 65.19 72.50 65.18 69.94 6,781 +5.12(+7.89%)
Jun 24, 2011 67.50 67.50 64.09 64.82 2,506 -2.44(-3.62%)
Jun 23, 2011 69.94 70.67 63.97 67.26 9,304 -3.78(-5.32%)
Jun 22, 2011 63.36 79.44 62.87 71.04 36,221 +7.68(+12.12%)
Jun 21, 2011 62.75 64.58 62.75 63.36 11,788 +0.85(+1.36%)
Jun 20, 2011 62.89 62.89 62.51 62.51 2,989 -0.85(-1.35%)
Jun 17, 2011 63.36 64.21 61.95 63.36 2,158 +0.24(+0.39%)
Jun 16, 2011 63.36 63.73 60.92 63.12 2,873 -0.24(-0.38%)
Jun 15, 2011 65.19 65.42 61.78 63.36 4,685 -1.95(-2.99%)
Jun 14, 2011 66.04 66.04 65.07 65.31 3,669 +0.12(+0.19%)
Jun 13, 2011 65.67 66.28 63.18 65.19 3,270 -0.61(-0.93%)
Jun 10, 2011 68.23 68.48 65.31 65.80 9,050 -3.53(-5.10%)
Jun 09, 2011 74.20 74.33 67.62 69.33 8,575 -5.12(-6.87%)
Jun 08, 2011 77.01 84.20 72.25 74.45 6,013 -2.68(-3.48%)
Jun 07, 2011 79.81 80.54 75.13 77.13 2,546 -2.44(-3.06%)
Jun 06, 2011 81.15 82.25 79.32 79.56 2,206 -1.46(-1.80%)
Jun 03, 2011 78.71 81.64 78.24 81.03 3,051 +5.00(+6.57%)
May 24, 2011 77.62 77.74 74.20 76.03 6,499 -0.24(-0.32%)
May 23, 2011 80.42 80.42 73.23 76.28 8,732 -5.60(-6.85%)
May 20, 2011 84.20 84.20 81.03 81.88 2,608 -1.95(-2.33%)
May 19, 2011 82.49 84.80 81.76 83.83 2,997 +2.19(+2.69%)
May 18, 2011 83.10 84.80 81.51 81.64 2,692 -0.85(-1.03%)
May 17, 2011 86.63 86.63 81.03 82.49 2,885 -4.14(-4.78%)
May 16, 2011 87.73 87.73 85.29 86.63 3,648 -1.10(-1.25%)
May 13, 2011 87.48 91.14 87.48 87.73 4,446 +0.00(+0.00%)
May 12, 2011 87.73 87.73 84.68 87.73 4,844 +0.00(+0.00%)
May 11, 2011 86.51 87.73 83.22 87.73 6,115 +1.34(+1.55%)
May 10, 2011 83.71 86.51 82.85 86.39 4,517 +3.05(+3.66%)
May 09, 2011 82.25 83.46 81.88 83.34 1,894 +1.46(+1.79%)
May 06, 2011 84.20 85.12 80.54 81.88 4,227 -0.24(-0.30%)
May 05, 2011 83.10 86.75 77.13 82.12 11,175 +0.37(+0.45%)
May 04, 2011 79.81 81.76 78.22 81.76 4,179 +2.92(+3.71%)
May 03, 2011 80.05 81.03 76.52 78.83 5,850 -1.34(-1.67%)
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.