Skip to main content

Danaos Corporation (NY: DAC )

81.75 +1.63 (+2.03%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 53.21 53.94 52.98 53.94 3,951 +0.73(+1.37%)
Sep 29, 2010 52.97 53.58 52.97 53.21 1,041 -0.36(-0.68%)
Sep 28, 2010 53.46 53.58 52.00 53.58 2,812 -0.12(-0.23%)
Sep 27, 2010 53.09 53.70 52.36 53.70 1,658 +0.24(+0.46%)
Sep 24, 2010 52.36 53.46 52.36 53.46 2,432 +1.10(+2.09%)
Sep 23, 2010 53.09 53.09 52.12 52.36 3,914 -1.58(-2.93%)
Sep 22, 2010 53.34 55.53 52.73 53.94 16,382 +0.49(+0.91%)
Sep 21, 2010 51.75 54.19 51.33 53.46 10,321 +1.83(+3.54%)
Sep 20, 2010 51.75 52.36 50.66 51.63 8,934 -0.73(-1.40%)
Sep 17, 2010 52.36 52.36 49.93 52.36 9,259 +2.86(+5.78%)
Sep 15, 2010 48.10 49.50 48.10 49.50 12,230 +0.91(+1.88%)
Sep 14, 2010 47.37 48.59 47.31 48.59 6,844 +0.73(+1.53%)
Sep 13, 2010 45.30 48.22 43.84 47.86 16,450 +2.07(+4.52%)
Sep 10, 2010 46.39 46.39 45.54 45.79 2,376 -0.24(-0.53%)
Sep 09, 2010 46.52 47.25 45.54 46.03 3,343 -0.12(-0.26%)
Sep 08, 2010 46.03 47.00 45.06 46.15 7,523 -0.12(-0.26%)
Sep 07, 2010 47.00 47.49 46.27 46.27 9,231 -1.22(-2.56%)
Sep 03, 2010 47.86 48.65 46.94 47.49 5,770 -0.73(-1.52%)
Sep 02, 2010 47.86 48.46 47.86 48.22 2,130 -0.12(-0.25%)
Sep 01, 2010 48.46 51.14 47.86 48.34 5,406 +0.24(+0.51%)
Aug 31, 2010 48.95 49.20 48.10 48.10 2,467 -1.70(-3.42%)
Aug 30, 2010 48.83 50.17 48.83 49.80 5,075 +0.37(+0.74%)
Aug 27, 2010 49.44 49.55 48.71 49.44 2,830 +0.73(+1.50%)
Aug 26, 2010 49.56 52.36 48.59 48.71 7,544 +0.12(+0.25%)
Aug 25, 2010 47.86 48.59 46.27 48.59 7,250 -0.73(-1.48%)
Aug 24, 2010 49.20 49.44 48.59 49.32 3,484 +0.00(+0.00%)
Aug 23, 2010 49.20 49.67 48.95 49.32 3,267 +0.12(+0.25%)
Aug 20, 2010 48.83 49.68 48.59 49.20 4,875 -0.36(-0.73%)
Aug 19, 2010 50.05 51.14 48.22 49.56 3,265 -0.98(-1.93%)
Aug 18, 2010 52.36 52.36 49.93 50.53 1,359 -1.83(-3.49%)
Aug 17, 2010 49.56 52.48 49.07 52.36 4,151 +3.04(+6.17%)
Aug 16, 2010 51.02 51.87 49.20 49.32 2,349 -1.22(-2.41%)
Aug 13, 2010 50.53 51.51 48.10 50.53 3,604 +2.68(+5.60%)
Aug 12, 2010 46.88 48.10 45.06 47.86 4,708 -0.12(-0.25%)
Aug 11, 2010 51.63 51.63 47.37 47.98 4,721 -3.65(-7.08%)
Aug 10, 2010 51.27 52.48 51.27 51.63 3,371 -0.97(-1.85%)
Aug 09, 2010 51.39 53.09 51.27 52.60 9,968 +0.73(+1.41%)
Aug 06, 2010 51.87 52.60 50.53 51.87 2,730 -0.97(-1.84%)
Aug 05, 2010 51.87 53.09 51.63 52.85 3,049 +0.97(+1.88%)
Aug 04, 2010 51.02 53.09 51.02 51.87 3,869 +0.12(+0.24%)
Aug 03, 2010 49.68 51.75 49.56 51.75 2,333 +1.58(+3.16%)
Aug 02, 2010 50.17 52.73 49.93 50.17 5,432 -0.49(-0.96%)
Jul 30, 2010 50.66 52.00 49.68 50.66 2,986 -1.10(-2.12%)
Jul 29, 2010 51.63 52.12 50.53 51.75 3,512 +0.24(+0.47%)
Jul 28, 2010 50.66 52.85 50.66 51.51 4,253 -0.37(-0.70%)
Jul 27, 2010 48.95 53.09 48.95 51.87 20,457 +3.04(+6.23%)
Jul 26, 2010 47.37 49.20 47.13 48.83 12,023 +1.70(+3.62%)
Jul 23, 2010 45.30 47.37 45.06 47.13 3,667 +1.58(+3.48%)
Jul 22, 2010 45.06 46.64 45.06 45.54 4,139 +0.73(+1.63%)
Jul 21, 2010 45.79 46.15 44.81 44.81 2,553 -0.49(-1.08%)
Jul 20, 2010 44.93 45.91 44.21 45.30 2,980 +0.00(+0.00%)
Jul 19, 2010 46.76 47.25 45.06 45.30 2,326 -0.73(-1.59%)
Jul 16, 2010 46.03 46.88 45.79 46.03 2,158 -0.12(-0.26%)
Jul 15, 2010 45.91 46.88 45.91 46.15 2,490 -0.73(-1.56%)
Jul 14, 2010 47.98 47.98 46.27 46.88 3,730 -1.22(-2.53%)
Jul 13, 2010 48.46 48.59 47.98 48.10 3,484 -0.24(-0.50%)
Jul 12, 2010 48.71 48.71 46.39 48.34 7,117 +0.12(+0.25%)
Jul 09, 2010 48.22 48.59 46.64 48.22 2,589 +0.85(+1.80%)
Jul 08, 2010 45.54 47.49 45.06 47.37 3,879 +2.07(+4.57%)
Jul 07, 2010 44.93 45.66 44.81 45.30 1,568 -0.12(-0.27%)
Jul 06, 2010 46.03 46.64 44.57 45.42 2,263 -0.12(-0.27%)
Jul 02, 2010 45.54 46.15 43.47 45.54 8,836 +1.95(+4.47%)
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.