Skip to main content

Danaos Corporation (NY: DAC )

89.95 -0.19 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 55.57 56.06 55.32 55.69 1,846 +0.00(+0.00%)
Oct 28, 2010 55.57 56.80 55.45 55.69 2,849 +0.37(+0.67%)
Oct 27, 2010 55.32 55.69 54.83 55.32 2,665 +0.00(+0.00%)
Oct 25, 2010 57.90 58.40 54.95 55.32 5,645 -2.46(-4.26%)
Oct 22, 2010 56.55 57.90 56.43 57.78 2,400 +0.86(+1.51%)
Oct 21, 2010 55.32 56.92 55.32 56.92 7,205 +1.60(+2.89%)
Oct 20, 2010 54.83 55.69 54.22 55.32 2,527 +0.25(+0.45%)
Oct 19, 2010 54.71 55.46 54.34 55.08 3,976 -0.25(-0.44%)
Oct 18, 2010 54.71 56.31 54.58 55.32 7,848 +0.12(+0.22%)
Oct 15, 2010 54.46 55.45 53.85 55.20 2,843 +0.74(+1.35%)
Oct 14, 2010 54.71 55.81 52.86 54.46 5,190 -0.12(-0.23%)
Oct 13, 2010 53.23 54.78 53.23 54.58 2,883 +1.35(+2.54%)
Oct 12, 2010 53.23 53.72 52.74 53.23 1,995 -0.49(-0.92%)
Oct 11, 2010 53.97 54.83 52.25 53.72 4,027 -0.73(-1.34%)
Oct 08, 2010 54.46 54.71 52.86 54.46 5,893 -0.25(-0.46%)
Oct 07, 2010 53.72 54.71 53.11 54.71 1,739 +0.98(+1.83%)
Oct 06, 2010 53.36 54.46 53.36 53.72 2,206 -0.12(-0.23%)
Oct 05, 2010 53.60 54.71 52.37 53.85 9,044 -0.12(-0.23%)
Oct 04, 2010 54.83 55.20 53.60 53.97 2,875 -1.23(-2.23%)
Oct 01, 2010 55.20 55.32 54.34 55.20 2,924 +0.74(+1.35%)
Sep 30, 2010 53.72 54.46 53.49 54.46 3,913 +0.74(+1.37%)
Sep 29, 2010 53.48 54.09 53.48 53.73 1,031 -0.37(-0.68%)
Sep 28, 2010 53.97 54.09 52.49 54.09 2,786 -0.12(-0.23%)
Sep 27, 2010 53.60 54.22 52.86 54.22 1,642 +0.25(+0.46%)
Sep 24, 2010 52.86 53.97 52.86 53.97 2,409 +1.11(+2.09%)
Sep 23, 2010 53.60 53.60 52.62 52.86 3,877 -1.60(-2.93%)
Sep 22, 2010 53.85 56.06 53.23 54.46 16,227 +0.49(+0.91%)
Sep 21, 2010 52.25 54.71 51.82 53.97 10,223 +1.84(+3.54%)
Sep 20, 2010 52.25 52.86 51.14 52.13 8,849 -0.74(-1.40%)
Sep 17, 2010 52.86 52.86 50.40 52.86 9,172 +2.89(+5.78%)
Sep 15, 2010 48.56 49.97 48.56 49.97 12,114 +0.92(+1.88%)
Sep 14, 2010 47.82 49.05 47.76 49.05 6,779 +0.74(+1.53%)
Sep 13, 2010 45.73 48.68 44.26 48.31 16,294 +2.09(+4.52%)
Sep 10, 2010 46.84 46.84 45.98 46.22 2,353 -0.25(-0.53%)
Sep 09, 2010 46.96 47.70 45.98 46.47 3,312 -0.12(-0.26%)
Sep 08, 2010 46.47 47.45 45.49 46.59 7,452 -0.12(-0.26%)
Sep 07, 2010 47.45 47.95 46.72 46.72 9,144 -1.23(-2.56%)
Sep 03, 2010 48.31 49.12 47.39 47.95 5,716 -0.74(-1.52%)
Sep 02, 2010 48.31 48.93 48.31 48.68 2,110 -0.12(-0.25%)
Sep 01, 2010 48.93 51.63 48.31 48.81 5,355 +0.25(+0.51%)
Aug 31, 2010 49.42 49.67 48.56 48.56 2,444 -1.72(-3.42%)
Aug 30, 2010 49.30 50.65 49.30 50.28 5,027 +0.37(+0.74%)
Aug 27, 2010 49.91 50.02 49.18 49.91 2,803 +0.74(+1.50%)
Aug 26, 2010 50.04 52.86 49.05 49.18 7,472 +0.12(+0.25%)
Aug 25, 2010 48.31 49.05 46.72 49.05 7,181 -0.74(-1.48%)
Aug 24, 2010 49.67 49.91 49.05 49.79 3,450 +0.00(+0.00%)
Aug 23, 2010 49.67 50.15 49.42 49.79 3,236 +0.12(+0.25%)
Aug 20, 2010 49.30 50.16 49.05 49.67 4,828 -0.37(-0.73%)
Aug 19, 2010 50.53 51.63 48.68 50.03 3,234 -0.98(-1.93%)
Aug 18, 2010 52.86 52.86 50.41 51.02 1,346 -1.84(-3.49%)
Aug 17, 2010 50.04 52.99 49.54 52.86 4,112 +3.07(+6.17%)
Aug 16, 2010 51.51 52.37 49.67 49.79 2,327 -1.23(-2.41%)
Aug 13, 2010 51.02 52.00 48.56 51.02 3,569 +2.70(+5.60%)
Aug 12, 2010 47.33 48.56 45.49 48.31 4,664 -0.12(-0.25%)
Aug 11, 2010 52.13 52.13 47.82 48.44 4,676 -3.69(-7.08%)
Aug 10, 2010 51.76 52.99 51.76 52.13 3,339 -0.98(-1.85%)
Aug 09, 2010 51.88 53.60 51.76 53.11 9,873 +0.74(+1.41%)
Aug 06, 2010 52.37 53.11 51.02 52.37 2,704 -0.98(-1.84%)
Aug 05, 2010 52.37 53.60 52.13 53.36 3,020 +0.98(+1.88%)
Aug 04, 2010 51.51 53.60 51.51 52.37 3,832 +0.12(+0.24%)
Aug 03, 2010 50.16 52.25 50.04 52.25 2,311 +1.60(+3.16%)
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.