Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 54.96 55.95 54.58 54.58 9,147 -0.12(-0.23%)
Nov 27, 2009 52.23 55.08 51.11 54.71 15,445 -1.49(-2.65%)
Nov 25, 2009 56.32 56.69 55.20 56.20 8,859 +0.50(+0.89%)
Nov 24, 2009 55.08 55.82 53.96 55.70 6,422 +0.50(+0.90%)
Nov 23, 2009 55.82 56.94 54.96 55.20 10,026 +0.37(+0.68%)
Nov 20, 2009 54.21 57.56 54.09 54.83 11,998 +0.37(+0.68%)
Nov 19, 2009 55.95 57.44 54.21 54.46 15,437 -3.23(-5.59%)
Nov 18, 2009 55.82 57.69 54.59 57.69 27,885 +2.36(+4.26%)
Nov 17, 2009 55.08 56.20 54.58 55.33 22,449 +0.99(+1.83%)
Nov 16, 2009 56.32 56.32 54.34 54.34 17,252 -0.25(-0.45%)
Nov 13, 2009 53.84 54.81 53.34 54.58 7,109 +0.50(+0.92%)
Nov 12, 2009 56.82 56.82 53.34 54.09 29,476 -4.22(-7.23%)
Nov 11, 2009 55.08 58.31 54.71 58.31 20,328 +3.60(+6.58%)
Nov 10, 2009 53.22 55.82 52.10 54.71 17,084 +2.03(+3.86%)
Nov 09, 2009 50.61 52.97 50.49 52.67 12,065 +2.31(+4.58%)
Nov 06, 2009 51.48 52.35 49.75 50.37 12,369 -1.53(-2.95%)
Nov 05, 2009 52.72 53.47 50.86 51.90 10,783 -0.21(-0.40%)
Nov 04, 2009 52.23 53.22 50.99 52.10 8,829 +0.12(+0.24%)
Nov 03, 2009 50.24 53.34 49.13 51.98 11,356 +2.85(+5.81%)
Nov 02, 2009 52.35 52.35 47.39 49.13 17,742 -1.61(-3.18%)
Oct 30, 2009 54.09 54.58 50.37 50.74 12,747 -1.74(-3.31%)
Oct 29, 2009 51.61 53.10 50.86 52.48 11,298 +2.85(+5.75%)
Oct 28, 2009 53.72 54.34 49.13 49.62 29,429 -3.97(-7.41%)
Oct 27, 2009 55.45 56.57 53.59 53.59 10,558 -1.12(-2.04%)
Oct 26, 2009 55.33 58.18 54.58 54.71 20,856 -0.74(-1.34%)
Oct 23, 2009 57.81 58.93 55.45 55.45 27,641 -3.60(-6.09%)
Oct 22, 2009 61.03 61.28 56.94 59.05 14,528 -1.12(-1.86%)
Oct 21, 2009 61.66 61.66 59.92 60.17 11,439 -0.99(-1.62%)
Oct 20, 2009 60.66 61.66 60.66 61.16 13,818 -0.37(-0.60%)
Oct 19, 2009 62.77 62.77 60.66 61.53 19,577 -1.12(-1.78%)
Oct 16, 2009 62.03 62.65 59.86 62.65 21,237 +0.12(+0.20%)
Oct 15, 2009 62.09 62.90 61.53 62.52 9,347 -0.01(-0.02%)
Oct 14, 2009 64.38 64.38 62.03 62.54 11,058 +0.76(+1.22%)
Oct 13, 2009 63.52 64.01 60.79 61.78 10,283 -1.12(-1.78%)
Oct 12, 2009 62.77 64.01 61.53 62.90 10,452 +0.99(+1.60%)
Oct 09, 2009 63.76 63.76 60.66 61.90 13,618 -1.61(-2.54%)
Oct 08, 2009 63.27 65.13 62.65 63.52 15,867 +1.86(+3.02%)
Oct 07, 2009 62.65 63.76 61.41 61.66 11,769 -0.12(-0.20%)
Oct 06, 2009 61.78 64.38 60.41 61.78 15,053 +1.49(+2.47%)
Oct 05, 2009 60.41 61.78 58.68 60.29 10,747 +1.98(+3.40%)
Oct 02, 2009 57.69 60.54 53.72 58.31 20,160 +0.37(+0.64%)
Oct 01, 2009 63.14 63.64 57.69 57.93 22,690 -4.59(-7.34%)
Sep 30, 2009 60.29 65.50 60.17 62.52 37,726 +2.36(+3.92%)
Sep 29, 2009 57.56 60.54 57.31 60.17 30,359 +2.61(+4.53%)
Sep 28, 2009 57.69 61.41 57.31 57.56 43,136 +1.74(+3.11%)
Sep 25, 2009 57.07 57.07 53.96 55.82 39,946 -1.98(-3.43%)
Sep 24, 2009 61.41 62.28 57.07 57.81 52,746 -5.09(-8.09%)
Sep 23, 2009 62.40 66.99 60.79 62.90 81,075 -5.46(-7.99%)
Sep 22, 2009 67.49 71.58 66.98 68.35 66,559 +0.87(+1.29%)
Sep 21, 2009 73.69 73.81 66.62 67.49 52,639 -6.33(-8.57%)
Sep 18, 2009 78.40 78.77 70.09 73.81 80,395 -2.48(-3.25%)
Sep 17, 2009 70.71 86.72 70.71 76.29 230,842 +15.14(+24.75%)
Sep 16, 2009 54.96 76.79 53.96 61.16 241,829 +7.57(+14.12%)
Sep 15, 2009 48.63 53.59 48.63 53.59 33,508 +4.96(+10.20%)
Sep 14, 2009 46.15 48.63 46.02 48.63 22,479 +2.85(+6.23%)
Sep 11, 2009 47.02 48.13 45.65 45.78 18,981 -0.87(-1.86%)
Sep 10, 2009 48.13 48.38 46.64 46.64 8,161 -0.25(-0.53%)
Sep 09, 2009 45.90 47.51 45.90 46.89 19,161 +0.87(+1.89%)
Sep 08, 2009 47.14 47.14 45.65 46.02 7,313 +0.50(+1.09%)
Sep 04, 2009 46.64 46.89 44.91 45.53 4,885 -1.49(-3.17%)
Sep 03, 2009 46.52 47.02 44.29 47.02 10,115 +2.98(+6.76%)
Sep 02, 2009 44.78 46.15 44.04 44.04 9,210 -0.62(-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.