Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.34 55.77 51.87 53.94 3,906 +0.49(+0.91%)
Jul 28, 2011 56.14 56.45 51.87 53.46 4,209 -2.56(-4.57%)
Jul 27, 2011 59.55 59.55 55.16 56.01 6,949 -4.14(-6.88%)
Jul 26, 2011 55.89 61.98 55.41 60.15 5,903 +2.80(+4.88%)
Jul 25, 2011 57.11 58.45 54.67 57.35 5,680 +2.68(+4.90%)
Jul 22, 2011 58.90 58.94 54.14 54.67 3,862 -3.65(-6.26%)
Jul 21, 2011 60.64 61.36 58.33 58.33 3,451 -1.70(-2.84%)
Jul 20, 2011 60.28 60.75 57.72 60.03 3,497 -0.49(-0.80%)
Jul 19, 2011 61.49 61.74 58.45 60.52 2,403 -0.37(-0.60%)
Jul 18, 2011 61.74 61.74 60.28 60.89 1,967 -1.46(-2.34%)
Jul 15, 2011 63.20 63.20 61.42 62.35 1,020 +0.00(+0.00%)
Jul 14, 2011 62.83 62.96 61.98 62.35 1,394 -0.37(-0.58%)
Jul 13, 2011 61.74 62.96 61.74 62.71 1,986 +1.58(+2.59%)
Jul 12, 2011 63.32 63.32 61.01 61.13 3,634 -2.42(-3.81%)
Jul 11, 2011 66.24 66.24 62.96 63.55 3,619 -3.67(-5.45%)
Jul 08, 2011 68.68 69.09 65.76 67.22 2,174 -1.46(-2.13%)
Jul 07, 2011 69.53 69.85 68.19 68.68 2,136 +0.00(+0.00%)
Jul 06, 2011 68.19 69.41 68.19 68.68 1,730 +0.61(+0.89%)
Jul 05, 2011 71.48 72.33 68.07 68.07 2,032 -2.80(-3.95%)
Jul 01, 2011 67.22 71.84 66.97 70.87 3,242 +3.90(+5.82%)
Jun 30, 2011 68.68 68.68 66.61 66.97 1,711 -1.22(-1.79%)
Jun 29, 2011 68.92 69.29 66.73 68.19 5,287 -0.12(-0.18%)
Jun 28, 2011 70.51 70.75 67.95 68.31 2,117 -1.58(-2.26%)
Jun 27, 2011 65.15 72.45 65.14 69.90 6,785 +5.11(+7.89%)
Jun 24, 2011 67.46 67.46 64.05 64.78 2,507 -2.44(-3.62%)
Jun 23, 2011 69.90 70.63 63.93 67.22 9,309 -3.77(-5.32%)
Jun 22, 2011 63.32 79.39 62.83 70.99 36,243 +7.67(+12.12%)
Jun 21, 2011 62.71 64.54 62.71 63.32 11,795 +0.85(+1.36%)
Jun 20, 2011 62.85 62.85 62.47 62.47 2,990 -0.85(-1.35%)
Jun 17, 2011 63.32 64.17 61.91 63.32 2,159 +0.24(+0.39%)
Jun 16, 2011 63.32 63.69 60.89 63.08 2,875 -0.24(-0.38%)
Jun 15, 2011 65.15 65.38 61.74 63.32 4,688 -1.95(-2.99%)
Jun 14, 2011 66.00 66.00 65.03 65.27 3,671 +0.12(+0.19%)
Jun 13, 2011 65.63 66.24 63.14 65.15 3,272 -0.61(-0.93%)
Jun 10, 2011 68.19 68.44 65.27 65.76 9,056 -3.53(-5.10%)
Jun 09, 2011 74.16 74.28 67.58 69.29 8,580 -5.11(-6.87%)
Jun 08, 2011 76.96 84.14 72.21 74.40 6,017 -2.68(-3.48%)
Jun 07, 2011 79.76 80.49 75.08 77.08 2,548 -2.44(-3.06%)
Jun 06, 2011 81.10 82.19 79.27 79.52 2,207 -1.46(-1.80%)
Jun 03, 2011 78.66 81.59 78.19 80.98 3,053 +4.99(+6.57%)
May 24, 2011 77.57 77.69 74.16 75.98 6,503 -0.24(-0.32%)
May 23, 2011 80.37 80.37 73.18 76.23 8,737 -5.60(-6.85%)
May 20, 2011 84.14 84.14 80.98 81.83 2,610 -1.95(-2.33%)
May 19, 2011 82.44 84.75 81.71 83.78 2,999 +2.19(+2.69%)
May 18, 2011 83.05 84.75 81.46 81.59 2,694 -0.85(-1.03%)
May 17, 2011 86.58 86.58 80.98 82.44 2,886 -4.14(-4.78%)
May 16, 2011 87.67 87.67 85.24 86.58 3,650 -1.10(-1.25%)
May 13, 2011 87.43 91.08 87.43 87.67 4,448 +0.00(+0.00%)
May 12, 2011 87.67 87.67 84.63 87.67 4,847 +0.00(+0.00%)
May 11, 2011 86.46 87.67 83.17 87.67 6,119 +1.34(+1.55%)
May 10, 2011 83.66 86.46 82.80 86.34 4,520 +3.04(+3.65%)
May 09, 2011 82.19 83.41 81.83 83.29 1,895 +1.46(+1.79%)
May 06, 2011 84.14 85.06 80.49 81.83 4,230 -0.24(-0.30%)
May 05, 2011 83.05 86.70 77.08 82.07 11,182 +0.37(+0.45%)
May 04, 2011 79.76 81.71 78.18 81.71 4,181 +2.92(+3.71%)
May 03, 2011 80.00 80.98 76.47 78.79 5,854 -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.