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 (%)
Jul 29, 2011 53.88 56.34 52.40 54.50 3,866 +0.49(+0.91%)
Jul 28, 2011 56.71 57.02 52.40 54.00 4,166 -2.58(-4.57%)
Jul 27, 2011 60.15 60.15 55.73 56.59 6,879 -4.18(-6.88%)
Jul 26, 2011 56.46 62.61 55.97 60.77 5,843 +2.83(+4.88%)
Jul 25, 2011 57.69 59.05 55.23 57.94 5,623 +2.71(+4.90%)
Jul 22, 2011 59.50 59.54 54.69 55.23 3,822 -3.69(-6.26%)
Jul 21, 2011 61.26 61.99 58.92 58.92 3,416 -1.72(-2.84%)
Jul 20, 2011 60.89 61.37 58.31 60.65 3,462 -0.49(-0.80%)
Jul 19, 2011 62.12 62.37 59.05 61.14 2,379 -0.37(-0.60%)
Jul 18, 2011 62.37 62.37 60.89 61.51 1,947 -1.48(-2.34%)
Jul 15, 2011 63.84 63.84 62.05 62.98 1,010 +0.00(+0.00%)
Jul 14, 2011 63.48 63.60 62.61 62.98 1,380 -0.37(-0.58%)
Jul 13, 2011 62.37 63.60 62.37 63.35 1,966 +1.60(+2.59%)
Jul 12, 2011 63.97 63.97 61.63 61.75 3,597 -2.45(-3.81%)
Jul 11, 2011 66.92 66.92 63.60 64.20 3,583 -3.70(-5.45%)
Jul 08, 2011 69.38 69.80 66.43 67.90 2,152 -1.48(-2.13%)
Jul 07, 2011 70.24 70.56 68.89 69.38 2,114 +0.00(+0.00%)
Jul 06, 2011 68.89 70.12 68.89 69.38 1,713 +0.61(+0.89%)
Jul 05, 2011 72.21 73.07 68.76 68.76 2,011 -2.83(-3.95%)
Jul 01, 2011 67.90 72.58 67.66 71.59 3,210 +3.94(+5.82%)
Jun 30, 2011 69.38 69.38 67.29 67.66 1,694 -1.23(-1.79%)
Jun 29, 2011 69.63 69.99 67.41 68.89 5,233 -0.12(-0.18%)
Jun 28, 2011 71.22 71.47 68.64 69.01 2,095 -1.60(-2.26%)
Jun 27, 2011 65.81 73.19 65.80 70.61 6,717 +5.17(+7.89%)
Jun 24, 2011 68.15 68.15 64.71 65.44 2,482 -2.46(-3.62%)
Jun 23, 2011 70.61 71.35 64.58 67.90 9,215 -3.81(-5.32%)
Jun 22, 2011 63.97 80.20 63.48 71.72 35,877 +7.75(+12.12%)
Jun 21, 2011 63.35 65.20 63.35 63.97 11,676 +0.86(+1.36%)
Jun 20, 2011 63.49 63.49 63.11 63.11 2,960 -0.86(-1.35%)
Jun 17, 2011 63.97 64.83 62.54 63.97 2,137 +0.25(+0.39%)
Jun 16, 2011 63.97 64.34 61.51 63.72 2,846 -0.25(-0.38%)
Jun 15, 2011 65.81 66.05 62.37 63.97 4,641 -1.97(-2.99%)
Jun 14, 2011 66.67 66.67 65.69 65.94 3,634 +0.12(+0.19%)
Jun 13, 2011 66.30 66.92 63.79 65.81 3,239 -0.62(-0.93%)
Jun 10, 2011 68.89 69.13 65.94 66.43 8,964 -3.57(-5.10%)
Jun 09, 2011 74.92 75.04 68.27 69.99 8,494 -5.17(-6.87%)
Jun 08, 2011 77.74 85.00 72.95 75.16 5,956 -2.71(-3.48%)
Jun 07, 2011 80.57 81.31 75.85 77.87 2,522 -2.46(-3.06%)
Jun 06, 2011 81.93 83.03 80.08 80.33 2,185 -1.48(-1.80%)
Jun 03, 2011 79.47 82.42 78.99 81.80 3,022 +5.04(+6.57%)
May 24, 2011 78.36 78.48 74.92 76.76 6,437 -0.25(-0.32%)
May 23, 2011 81.19 81.19 73.93 77.01 8,649 -5.66(-6.85%)
May 20, 2011 85.00 85.00 81.80 82.67 2,583 -1.97(-2.33%)
May 19, 2011 83.28 85.62 82.54 84.63 2,969 +2.21(+2.69%)
May 18, 2011 83.90 85.62 82.30 82.42 2,667 -0.86(-1.03%)
May 17, 2011 87.46 87.46 81.80 83.28 2,857 -4.18(-4.78%)
May 16, 2011 88.57 88.57 86.11 87.46 3,614 -1.11(-1.25%)
May 13, 2011 88.32 92.01 88.32 88.57 4,403 +0.00(+0.00%)
May 12, 2011 88.57 88.57 85.49 88.57 4,798 +0.00(+0.00%)
May 11, 2011 87.34 88.57 84.02 88.57 6,057 +1.35(+1.55%)
May 10, 2011 84.51 87.34 83.65 87.22 4,474 +3.08(+3.65%)
May 09, 2011 83.03 84.26 82.67 84.14 1,876 +1.48(+1.79%)
May 06, 2011 85.00 85.93 81.31 82.67 4,187 -0.25(-0.30%)
May 05, 2011 83.90 87.59 77.87 82.91 11,069 +0.37(+0.45%)
May 04, 2011 80.57 82.54 78.97 82.54 4,139 +2.95(+3.71%)
May 03, 2011 80.82 81.80 77.25 79.59 5,795 -1.35(-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.