Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 62.58 62.58 62.08 62.08 8,298 -0.12(-0.20%)
Apr 29, 2010 62.08 62.58 61.47 62.21 6,553 +0.12(+0.20%)
Apr 28, 2010 61.59 62.21 60.36 62.08 14,344 +0.25(+0.40%)
Apr 27, 2010 62.21 62.58 60.85 61.84 12,762 -0.37(-0.59%)
Apr 26, 2010 62.08 62.70 62.08 62.21 11,180 -0.49(-0.78%)
Apr 23, 2010 62.08 63.07 62.08 62.70 7,124 +0.00(+0.00%)
Apr 22, 2010 63.93 64.05 62.70 62.70 5,813 -1.23(-1.92%)
Apr 21, 2010 64.42 64.54 62.08 63.93 11,698 +0.25(+0.39%)
Apr 20, 2010 61.22 64.17 61.22 63.68 12,649 +2.34(+3.81%)
Apr 19, 2010 61.22 62.45 60.36 61.35 11,918 -0.73(-1.18%)
Apr 16, 2010 61.47 62.08 59.75 62.08 14,852 -0.01(-0.01%)
Apr 15, 2010 62.58 62.58 61.35 62.08 8,153 +0.25(+0.40%)
Apr 14, 2010 61.59 62.70 60.85 61.84 10,718 -0.12(-0.20%)
Apr 13, 2010 59.01 62.45 58.15 61.96 26,360 +3.81(+6.55%)
Apr 12, 2010 57.78 59.01 57.53 58.15 6,913 +0.00(+0.00%)
Apr 09, 2010 59.87 59.87 56.92 58.15 7,019 -0.86(-1.46%)
Apr 08, 2010 57.04 59.99 55.94 59.01 22,307 +1.72(+3.00%)
Apr 07, 2010 55.20 57.53 54.58 57.29 15,775 +0.49(+0.87%)
Apr 06, 2010 55.57 57.78 55.57 56.80 9,096 +1.84(+3.36%)
Apr 05, 2010 54.09 56.43 53.36 54.95 10,478 +0.86(+1.59%)
Apr 01, 2010 52.00 54.09 54.09 54.09 10,785 +2.21(+4.27%)
Mar 31, 2010 52.49 53.97 51.76 51.88 10,137 -1.35(-2.54%)
Mar 30, 2010 54.71 55.57 51.63 53.23 39,598 -3.32(-5.87%)
Mar 29, 2010 55.32 57.17 55.32 56.55 6,885 +1.23(+2.22%)
Mar 26, 2010 56.06 56.18 55.32 55.32 4,882 +0.00(+0.00%)
Mar 25, 2010 56.80 58.40 55.32 55.32 9,105 -2.46(-4.26%)
Mar 24, 2010 58.03 59.50 57.41 57.78 12,027 -0.25(-0.42%)
Mar 23, 2010 57.78 58.40 56.18 58.03 6,885 +0.37(+0.64%)
Mar 22, 2010 57.29 59.50 56.80 57.66 10,023 -2.58(-4.29%)
Mar 19, 2010 55.69 60.24 54.22 60.24 11,284 +4.18(+7.46%)
Mar 18, 2010 56.43 57.41 55.69 56.06 4,252 -0.86(-1.51%)
Mar 17, 2010 56.92 56.92 55.45 56.92 7,449 +0.61(+1.09%)
Mar 16, 2010 54.95 57.53 54.95 56.31 8,716 +2.09(+3.85%)
Mar 15, 2010 53.97 54.34 53.72 54.22 5,949 -1.35(-2.43%)
Mar 12, 2010 57.41 57.41 55.32 55.57 6,297 -0.98(-1.74%)
Mar 11, 2010 58.64 58.64 54.58 56.55 14,629 -1.84(-3.16%)
Mar 10, 2010 55.94 58.40 55.45 58.40 10,452 +2.95(+5.32%)
Mar 09, 2010 53.11 56.67 53.11 55.45 9,605 +1.35(+2.50%)
Mar 08, 2010 52.74 54.71 51.88 54.09 9,623 +1.84(+3.53%)
Mar 05, 2010 52.49 53.36 51.88 52.25 8,562 -0.12(-0.23%)
Mar 04, 2010 52.00 52.86 51.88 52.37 6,373 +1.11(+2.16%)
Mar 03, 2010 51.14 52.13 50.16 51.27 12,579 +0.74(+1.46%)
Mar 02, 2010 50.53 51.63 50.53 50.53 5,437 -0.24(-0.48%)
Mar 01, 2010 49.67 51.27 49.54 50.77 7,806 +1.23(+2.48%)
Feb 26, 2010 49.79 50.28 49.54 49.54 2,330 +0.00(+0.00%)
Feb 25, 2010 49.30 49.91 49.30 49.54 3,461 +0.37(+0.75%)
Feb 24, 2010 49.79 50.04 49.18 49.18 7,158 -0.61(-1.23%)
Feb 23, 2010 50.53 51.02 49.54 49.79 6,886 -0.61(-1.22%)
Feb 22, 2010 50.53 50.77 49.91 50.40 5,666 -0.12(-0.24%)
Feb 19, 2010 50.40 50.90 49.67 50.53 4,567 +0.00(+0.00%)
Feb 18, 2010 49.30 50.53 49.30 50.53 3,469 +0.61(+1.23%)
Feb 17, 2010 49.91 50.65 49.30 49.91 11,657 -0.86(-1.69%)
Feb 16, 2010 50.40 50.77 49.91 50.77 4,830 +1.23(+2.48%)
Feb 12, 2010 48.68 49.54 49.54 49.54 7,459 -0.61(-1.23%)
Feb 11, 2010 49.67 51.63 49.18 50.16 11,757 +0.37(+0.74%)
Feb 10, 2010 51.14 51.88 49.54 49.79 8,288 -2.21(-4.26%)
Feb 09, 2010 51.27 55.20 51.02 52.00 11,413 +0.74(+1.44%)
Feb 08, 2010 49.67 51.27 47.82 51.27 41,135 +0.61(+1.21%)
Feb 05, 2010 53.85 53.97 46.96 50.65 37,961 -3.32(-6.15%)
Feb 04, 2010 56.55 56.92 53.97 53.97 14,051 -2.58(-4.57%)
Feb 03, 2010 58.03 58.03 56.31 56.55 5,647 -1.23(-2.13%)
Feb 02, 2010 57.41 57.90 55.94 57.78 6,982 +1.51(+2.68%)
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.