Skip to main content

Danaos Corporation (NY: DAC )

90.26 -2.10 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 44.04 46.01 43.55 44.90 7,312 +0.97(+2.21%)
Jan 30, 2012 43.92 44.16 43.55 43.93 1,265 -0.36(-0.81%)
Jan 27, 2012 43.55 44.28 43.18 44.28 2,941 +1.11(+2.56%)
Jan 26, 2012 43.30 43.92 41.58 43.18 3,338 +0.12(+0.29%)
Jan 25, 2012 43.05 43.42 43.05 43.05 1,162 +0.12(+0.29%)
Jan 24, 2012 42.07 43.18 41.82 42.93 1,310 -0.74(-1.69%)
Jan 23, 2012 43.42 43.67 42.19 43.67 2,010 +0.86(+2.01%)
Jan 20, 2012 40.59 43.05 40.47 42.81 2,768 +1.97(+4.82%)
Jan 19, 2012 41.46 41.90 40.23 40.84 2,840 -0.98(-2.35%)
Jan 18, 2012 41.70 42.65 41.47 41.82 1,837 -0.49(-1.16%)
Jan 17, 2012 42.56 43.05 42.19 42.32 1,266 +0.86(+2.08%)
Jan 13, 2012 41.82 41.82 39.73 41.46 1,050 -0.86(-2.03%)
Jan 12, 2012 43.05 43.20 42.07 42.32 1,326 -0.74(-1.71%)
Jan 11, 2012 35.18 43.05 35.18 43.05 2,675 +0.98(+2.34%)
Jan 10, 2012 41.95 43.05 40.10 42.07 4,479 +0.25(+0.59%)
Jan 09, 2012 42.81 43.55 40.96 41.82 4,137 -2.83(-6.34%)
Jan 06, 2012 46.75 46.75 44.65 44.65 1,682 -2.15(-4.60%)
Jan 05, 2012 46.87 49.21 42.56 46.81 4,258 +0.06(+0.13%)
Jan 04, 2012 41.95 46.75 40.72 46.75 3,058 +5.54(+13.43%)
Dec 30, 2011 40.72 41.95 40.35 41.21 2,725 +0.49(+1.21%)
Dec 29, 2011 42.44 42.44 40.59 40.72 3,225 -2.34(-5.43%)
Dec 28, 2011 43.05 43.05 41.21 43.05 1,247 +0.00(+0.00%)
Dec 27, 2011 45.02 45.15 42.93 43.05 4,123 -1.48(-3.31%)
Dec 23, 2011 42.81 44.90 40.35 44.53 3,425 +0.37(+0.84%)
Dec 21, 2011 44.04 44.59 42.56 44.16 1,753 -0.49(-1.10%)
Dec 20, 2011 42.81 44.78 42.71 44.65 3,551 +2.71(+6.45%)
Dec 19, 2011 42.19 42.56 41.82 41.95 2,704 +0.49(+1.19%)
Dec 16, 2011 44.04 44.04 41.21 41.46 2,231 -1.72(-3.99%)
Dec 15, 2011 42.69 45.27 42.69 43.18 1,161 +0.98(+2.33%)
Dec 14, 2011 43.42 43.42 40.72 42.19 2,246 -0.86(-2.00%)
Dec 13, 2011 45.64 45.64 42.81 43.05 1,460 -1.72(-3.85%)
Dec 12, 2011 46.62 46.62 44.04 44.78 970 -2.09(-4.46%)
Dec 09, 2011 43.80 47.32 43.55 46.87 2,549 +2.21(+4.96%)
Dec 08, 2011 44.65 44.90 42.19 44.65 1,567 +0.00(+0.00%)
Dec 07, 2011 44.04 44.65 43.92 44.65 2,060 +0.98(+2.25%)
Dec 06, 2011 42.44 44.41 40.59 43.67 3,194 +1.61(+3.82%)
Dec 05, 2011 42.07 42.07 38.75 42.06 1,948 +0.85(+2.07%)
Dec 02, 2011 41.46 42.81 40.59 41.21 1,644 +0.62(+1.52%)
Dec 01, 2011 40.23 40.61 39.49 40.59 3,578 +0.00(+0.00%)
Nov 30, 2011 40.59 42.30 39.98 40.59 3,181 +0.25(+0.61%)
Nov 29, 2011 41.09 41.14 39.98 40.35 895 -0.74(-1.80%)
Nov 28, 2011 42.56 42.56 40.35 41.09 900 +0.12(+0.30%)
Nov 25, 2011 40.96 42.44 40.59 40.96 417 -0.49(-1.19%)
Nov 23, 2011 40.96 43.18 39.98 41.46 2,597 +0.74(+1.81%)
Nov 22, 2011 40.47 41.09 39.00 40.72 3,914 -0.12(-0.30%)
Nov 21, 2011 41.46 42.07 39.12 40.84 4,924 -0.62(-1.48%)
Nov 18, 2011 41.46 41.82 41.46 41.46 1,552 +0.37(+0.90%)
Nov 17, 2011 41.09 42.32 40.96 41.09 2,716 -0.12(-0.30%)
Nov 16, 2011 41.70 42.32 40.96 41.21 649 -1.35(-3.18%)
Nov 15, 2011 42.07 42.69 41.46 42.56 430 -0.12(-0.29%)
Nov 14, 2011 42.19 43.18 41.22 42.69 963 +0.49(+1.17%)
Nov 11, 2011 40.84 46.25 40.84 42.19 4,215 +2.09(+5.21%)
Nov 10, 2011 41.33 41.33 40.10 40.10 1,127 -0.49(-1.21%)
Nov 09, 2011 41.09 41.48 40.47 40.59 907 -2.34(-5.44%)
Nov 08, 2011 41.58 42.93 40.59 42.93 1,340 +1.11(+2.65%)
Nov 07, 2011 40.10 41.82 39.49 41.82 4,392 +1.72(+4.29%)
Nov 04, 2011 40.84 41.33 40.10 40.10 334 -1.48(-3.55%)
Nov 03, 2011 40.96 41.82 40.96 41.58 1,418 +0.86(+2.11%)
Nov 02, 2011 40.96 41.69 40.23 40.72 1,166 +0.00(+0.00%)
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.