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 (%)
Apr 29, 2011 76.34 78.56 76.22 78.07 3,464 +1.84(+2.42%)
Apr 28, 2011 75.48 77.57 75.48 76.22 3,019 +0.61(+0.81%)
Apr 27, 2011 76.10 76.10 74.25 75.61 2,760 +0.00(+0.00%)
Apr 26, 2011 78.43 79.79 75.12 75.61 6,762 -2.83(-3.61%)
Apr 25, 2011 77.82 78.43 77.45 78.43 2,382 +1.48(+1.92%)
Apr 21, 2011 77.21 77.45 75.61 76.96 3,161 -0.37(-0.48%)
Apr 20, 2011 75.73 77.33 74.40 77.33 3,989 +2.09(+2.78%)
Apr 19, 2011 78.43 78.43 75.12 75.24 2,453 -3.20(-4.08%)
Apr 18, 2011 78.19 78.43 74.01 78.43 11,326 -0.86(-1.09%)
Apr 15, 2011 78.68 81.14 78.07 79.30 6,040 +0.61(+0.78%)
Apr 14, 2011 79.17 79.91 78.43 78.68 3,793 -0.61(-0.78%)
Apr 13, 2011 81.88 82.37 78.68 79.30 3,883 -1.72(-2.12%)
Apr 12, 2011 79.66 82.74 79.66 81.02 9,121 +0.37(+0.46%)
Apr 11, 2011 81.51 82.74 79.79 80.65 8,877 -0.86(-1.06%)
Apr 08, 2011 89.74 90.97 78.68 81.51 30,383 -7.62(-8.55%)
Apr 07, 2011 93.31 93.43 88.76 89.13 11,965 -3.69(-3.97%)
Apr 06, 2011 90.97 93.80 84.34 92.82 32,832 +2.21(+2.44%)
Apr 05, 2011 95.89 96.75 89.13 90.61 24,758 -4.30(-4.53%)
Apr 04, 2011 85.20 94.91 85.20 94.91 23,082 +8.97(+10.44%)
Apr 01, 2011 83.97 85.93 81.14 85.93 21,812 +2.58(+3.10%)
Mar 31, 2011 74.38 83.35 74.13 83.35 45,649 +8.97(+12.07%)
Mar 30, 2011 65.77 75.12 65.16 74.38 36,082 +9.22(+14.15%)
Mar 29, 2011 65.28 66.26 64.42 65.16 6,706 +0.12(+0.19%)
Mar 28, 2011 66.26 66.26 62.82 65.03 5,047 -0.98(-1.49%)
Mar 25, 2011 62.70 67.49 62.70 66.02 14,298 +3.07(+4.88%)
Mar 24, 2011 60.85 63.31 60.61 62.94 7,055 +2.21(+3.64%)
Mar 23, 2011 59.87 60.98 59.62 60.73 2,359 +0.61(+1.02%)
Mar 22, 2011 61.35 61.35 59.26 60.12 4,014 -0.86(-1.41%)
Mar 21, 2011 60.85 61.22 60.24 60.98 2,603 -0.12(-0.20%)
Mar 18, 2011 59.13 61.10 59.13 61.10 20,124 +2.70(+4.63%)
Mar 17, 2011 59.13 59.50 56.55 58.40 5,736 +0.00(+0.00%)
Mar 16, 2011 60.61 60.61 58.40 58.40 3,450 -1.84(-3.06%)
Mar 15, 2011 60.12 60.85 59.63 60.24 5,018 +0.12(+0.20%)
Mar 14, 2011 59.62 60.73 57.90 60.12 3,872 -0.25(-0.41%)
Mar 11, 2011 60.49 60.73 59.50 60.36 3,083 -0.74(-1.21%)
Mar 10, 2011 61.35 61.71 59.50 61.10 3,343 -0.98(-1.58%)
Mar 09, 2011 61.59 62.21 61.47 62.08 1,838 +0.00(+0.00%)
Mar 08, 2011 62.08 62.70 61.60 62.08 3,047 -0.25(-0.39%)
Mar 07, 2011 61.96 62.68 61.47 62.33 4,534 +0.49(+0.80%)
Mar 04, 2011 62.70 62.70 61.59 61.84 5,339 -0.74(-1.18%)
Mar 03, 2011 61.71 62.58 61.10 62.57 2,669 +1.60(+2.62%)
Mar 02, 2011 61.47 61.47 59.88 60.98 1,415 -0.37(-0.60%)
Mar 01, 2011 61.59 61.71 61.02 61.35 7,333 -0.12(-0.20%)
Feb 28, 2011 61.35 62.21 60.36 61.47 3,467 +0.00(+0.00%)
Feb 25, 2011 61.96 61.96 59.38 61.47 4,768 -0.61(-0.99%)
Feb 24, 2011 60.49 62.58 60.49 62.08 3,012 +0.98(+1.61%)
Feb 23, 2011 59.38 61.84 59.38 61.10 8,196 +0.74(+1.22%)
Feb 22, 2011 60.98 61.34 58.15 60.36 7,375 -2.09(-3.35%)
Feb 18, 2011 62.82 62.94 62.21 62.45 1,936 -0.37(-0.59%)
Feb 17, 2011 63.19 63.19 61.47 62.82 7,534 -0.25(-0.39%)
Feb 16, 2011 60.98 63.44 60.73 63.07 9,310 +1.97(+3.22%)
Feb 15, 2011 59.26 61.47 58.40 61.10 9,012 +1.48(+2.47%)
Feb 14, 2011 58.40 59.62 55.45 59.62 8,469 +0.98(+1.68%)
Feb 11, 2011 58.03 58.76 53.36 58.64 8,576 +0.61(+1.06%)
Feb 10, 2011 57.90 58.15 57.41 58.03 1,538 -0.12(-0.21%)
Feb 09, 2011 58.15 58.40 57.66 58.15 3,125 -0.37(-0.63%)
Feb 08, 2011 58.52 59.01 57.78 58.52 2,549 -0.37(-0.63%)
Feb 07, 2011 59.13 59.62 58.76 58.89 3,195 -0.49(-0.83%)
Feb 04, 2011 58.76 59.50 58.27 59.38 2,538 +0.37(+0.62%)
Feb 03, 2011 58.03 59.61 57.78 59.01 4,009 +0.74(+1.27%)
Feb 02, 2011 56.67 58.27 56.67 58.27 4,628 +1.72(+3.04%)
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.