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 30, 2009 53.60 54.09 49.91 50.28 12,862 -1.72(-3.31%)
Oct 29, 2009 51.14 52.62 50.40 52.00 11,401 +2.83(+5.75%)
Oct 28, 2009 53.23 53.85 48.68 49.18 29,696 -3.93(-7.41%)
Oct 27, 2009 54.95 56.06 53.11 53.11 10,654 -1.11(-2.04%)
Oct 26, 2009 54.83 57.66 54.09 54.22 21,045 -0.74(-1.34%)
Oct 23, 2009 57.29 58.40 54.95 54.95 27,892 -3.57(-6.09%)
Oct 22, 2009 60.49 60.73 56.43 58.52 14,660 -1.11(-1.86%)
Oct 21, 2009 61.10 61.10 59.38 59.62 11,543 -0.98(-1.62%)
Oct 20, 2009 60.12 61.10 60.12 60.61 13,944 -0.37(-0.60%)
Oct 19, 2009 62.21 62.21 60.12 60.98 19,755 -1.11(-1.78%)
Oct 16, 2009 61.47 62.08 59.32 62.08 21,430 +0.12(+0.20%)
Oct 15, 2009 61.53 62.33 60.98 61.96 9,432 -0.01(-0.02%)
Oct 14, 2009 63.80 63.80 61.47 61.97 11,158 +0.75(+1.22%)
Oct 13, 2009 62.94 63.44 60.24 61.22 10,377 -1.11(-1.78%)
Oct 12, 2009 62.21 63.44 60.98 62.33 10,547 +0.98(+1.60%)
Oct 09, 2009 63.19 63.19 60.12 61.35 13,742 -1.60(-2.54%)
Oct 08, 2009 62.70 64.54 62.08 62.94 16,011 +1.84(+3.02%)
Oct 07, 2009 62.08 63.19 60.85 61.10 11,875 -0.12(-0.20%)
Oct 06, 2009 61.22 63.80 59.87 61.22 15,190 +1.48(+2.47%)
Oct 05, 2009 59.87 61.22 58.15 59.75 10,845 +1.97(+3.40%)
Oct 02, 2009 57.17 59.99 53.23 57.78 20,343 +0.37(+0.64%)
Oct 01, 2009 62.58 63.07 57.17 57.41 22,896 -4.55(-7.34%)
Sep 30, 2009 59.75 64.91 59.62 61.96 38,069 +2.34(+3.92%)
Sep 29, 2009 57.04 59.99 56.80 59.62 30,635 +2.58(+4.53%)
Sep 28, 2009 57.17 60.85 56.80 57.04 43,528 +1.72(+3.11%)
Sep 25, 2009 56.55 56.55 53.48 55.32 40,309 -1.97(-3.43%)
Sep 24, 2009 60.85 61.71 56.55 57.29 53,225 -5.04(-8.09%)
Sep 23, 2009 61.84 66.39 60.24 62.33 81,811 -5.41(-7.99%)
Sep 22, 2009 66.88 70.94 66.38 67.74 67,163 +0.86(+1.29%)
Sep 21, 2009 73.03 73.15 66.02 66.88 53,117 -6.27(-8.57%)
Sep 18, 2009 77.70 78.07 69.46 73.15 81,125 -2.46(-3.25%)
Sep 17, 2009 70.07 85.93 70.07 75.61 232,938 +15.00(+24.75%)
Sep 16, 2009 54.46 76.10 53.48 60.61 244,026 +7.50(+14.12%)
Sep 15, 2009 48.19 53.11 48.19 53.11 33,813 +4.92(+10.20%)
Sep 14, 2009 45.73 48.19 45.61 48.19 22,683 +2.83(+6.23%)
Sep 11, 2009 46.59 47.70 45.24 45.36 19,153 -0.86(-1.86%)
Sep 10, 2009 47.70 47.95 46.22 46.22 8,235 -0.25(-0.53%)
Sep 09, 2009 45.49 47.09 45.49 46.47 19,335 +0.86(+1.89%)
Sep 08, 2009 46.72 46.72 45.24 45.61 7,380 +0.49(+1.09%)
Sep 04, 2009 46.22 46.47 44.50 45.12 4,929 -1.48(-3.17%)
Sep 03, 2009 46.10 46.59 43.89 46.59 10,207 +2.95(+6.76%)
Sep 02, 2009 44.38 45.73 43.64 43.64 9,294 -0.61(-1.39%)
Sep 01, 2009 46.10 46.10 44.13 44.26 12,470 -1.84(-4.00%)
Aug 31, 2009 45.49 47.70 44.26 46.10 10,690 +0.49(+1.08%)
Aug 28, 2009 48.44 48.56 44.63 45.61 20,200 -1.11(-2.37%)
Aug 27, 2009 45.73 47.82 43.77 46.72 22,687 +1.48(+3.26%)
Aug 26, 2009 45.49 45.93 44.38 45.24 6,706 -0.25(-0.54%)
Aug 25, 2009 47.21 47.82 44.01 45.49 19,402 -0.86(-1.86%)
Aug 24, 2009 46.84 48.19 45.73 46.35 20,547 +0.49(+1.07%)
Aug 21, 2009 45.61 46.35 44.50 45.86 19,624 +2.21(+5.07%)
Aug 20, 2009 43.52 44.63 43.03 43.64 7,148 +1.11(+2.60%)
Aug 19, 2009 41.18 43.03 40.82 42.54 14,196 +0.49(+1.17%)
Aug 18, 2009 41.55 42.91 40.94 42.04 9,591 +1.47(+3.63%)
Aug 17, 2009 41.55 42.41 39.95 40.57 19,872 -2.70(-6.24%)
Aug 14, 2009 44.63 45.00 43.03 43.27 16,253 -1.35(-3.03%)
Aug 13, 2009 46.10 46.10 43.64 44.63 15,821 +0.00(+0.00%)
Aug 12, 2009 44.38 45.86 43.40 44.63 17,257 +0.37(+0.83%)
Aug 11, 2009 46.35 46.35 44.26 44.26 18,355 -1.84(-4.00%)
Aug 10, 2009 46.59 46.59 44.63 46.10 10,407 -0.61(-1.32%)
Aug 07, 2009 44.87 46.72 44.50 46.72 14,378 +1.20(+2.65%)
Aug 06, 2009 47.82 48.19 44.87 45.51 18,929 -1.70(-3.59%)
Aug 05, 2009 48.68 48.68 46.72 47.21 12,251 -1.11(-2.29%)
Aug 04, 2009 47.95 49.18 46.72 48.31 16,589 +0.98(+2.08%)
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.