Skip to main content

Danaos Corporation (NY: DAC )

91.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 54.46 55.45 54.09 54.09 9,230 -0.12(-0.23%)
Nov 27, 2009 51.76 54.58 50.65 54.22 15,586 -1.48(-2.65%)
Nov 25, 2009 55.81 56.18 54.71 55.69 8,939 +0.49(+0.89%)
Nov 24, 2009 54.58 55.32 53.48 55.20 6,481 +0.49(+0.90%)
Nov 23, 2009 55.32 56.43 54.46 54.71 10,117 +0.37(+0.68%)
Nov 20, 2009 53.72 57.04 53.60 54.34 12,107 +0.37(+0.68%)
Nov 19, 2009 55.45 56.92 53.72 53.97 15,577 -3.20(-5.59%)
Nov 18, 2009 55.32 57.17 54.10 57.17 28,138 +2.34(+4.26%)
Nov 17, 2009 54.58 55.69 54.09 54.83 22,653 +0.98(+1.83%)
Nov 16, 2009 55.81 55.81 53.85 53.85 17,408 -0.25(-0.45%)
Nov 13, 2009 53.36 54.32 52.86 54.09 7,174 +0.49(+0.92%)
Nov 12, 2009 56.31 56.31 52.86 53.60 29,744 -4.18(-7.23%)
Nov 11, 2009 54.58 57.78 54.22 57.78 20,513 +3.57(+6.58%)
Nov 10, 2009 52.74 55.32 51.63 54.22 17,240 +2.02(+3.86%)
Nov 09, 2009 50.16 52.49 50.04 52.20 12,174 +2.29(+4.58%)
Nov 06, 2009 51.02 51.88 49.30 49.91 12,481 -1.52(-2.95%)
Nov 05, 2009 52.25 52.99 50.40 51.43 10,881 -0.20(-0.40%)
Nov 04, 2009 51.76 52.74 50.53 51.63 8,910 +0.12(+0.24%)
Nov 03, 2009 49.79 52.86 48.68 51.51 11,459 +2.83(+5.81%)
Nov 02, 2009 51.88 51.88 46.96 48.68 17,903 -1.60(-3.18%)
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%)
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.