Skip to main content

Danaos Corporation (NY: DAC )

90.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.59 40.94 37.37 40.82 3,281 +0.00(+0.00%)
Sep 29, 2011 40.32 40.94 39.34 40.82 1,417 +1.23(+3.11%)
Sep 28, 2011 40.57 40.69 39.46 39.59 313 -0.98(-2.42%)
Sep 27, 2011 40.32 40.57 39.95 40.57 1,308 +1.23(+3.13%)
Sep 26, 2011 39.34 39.95 37.39 39.34 4,137 -0.12(-0.31%)
Sep 23, 2011 41.68 42.29 39.46 39.46 1,299 -2.83(-6.69%)
Sep 22, 2011 42.41 44.26 39.42 42.29 2,234 -1.97(-4.44%)
Sep 21, 2011 44.38 44.63 43.03 44.26 1,126 -0.37(-0.83%)
Sep 20, 2011 45.73 45.98 43.27 44.63 2,871 -1.35(-2.94%)
Sep 19, 2011 45.24 46.10 44.50 45.98 931 -0.49(-1.06%)
Sep 16, 2011 46.59 47.33 45.24 46.47 1,896 +0.49(+1.07%)
Sep 15, 2011 45.49 46.72 44.50 45.98 1,619 +1.11(+2.47%)
Sep 14, 2011 45.36 45.36 43.77 44.87 1,859 +0.00(+0.00%)
Sep 13, 2011 43.64 45.36 43.64 44.87 3,027 +0.74(+1.67%)
Sep 12, 2011 43.64 44.87 42.18 44.13 2,294 -0.74(-1.64%)
Sep 09, 2011 46.10 46.10 43.27 44.87 1,191 -1.11(-2.41%)
Sep 08, 2011 45.12 46.34 44.81 45.98 1,507 +0.61(+1.36%)
Sep 07, 2011 46.10 46.72 45.12 45.36 1,084 +0.49(+1.10%)
Sep 06, 2011 44.63 45.49 43.52 44.87 1,514 -1.35(-2.93%)
Sep 02, 2011 46.96 47.33 46.10 46.23 1,123 -1.23(-2.59%)
Sep 01, 2011 48.07 48.07 46.35 47.45 1,021 -0.37(-0.77%)
Aug 31, 2011 47.09 47.95 46.47 47.82 1,393 +1.23(+2.64%)
Aug 30, 2011 47.70 47.95 46.29 46.59 1,449 -1.11(-2.32%)
Aug 29, 2011 45.98 47.95 45.61 47.70 747 +2.83(+6.30%)
Aug 26, 2011 44.26 45.49 44.26 44.87 1,593 +0.49(+1.11%)
Aug 25, 2011 45.24 45.24 44.01 44.38 601 -0.49(-1.09%)
Aug 24, 2011 45.49 45.98 44.01 44.87 1,293 -0.12(-0.28%)
Aug 23, 2011 45.98 45.98 44.38 45.00 2,847 -0.25(-0.54%)
Aug 22, 2011 48.56 48.56 44.01 45.24 2,375 -0.61(-1.34%)
Aug 19, 2011 45.24 46.72 45.24 45.86 2,361 +0.00(+0.00%)
Aug 18, 2011 46.72 46.72 44.01 45.86 4,898 -3.44(-6.98%)
Aug 17, 2011 49.91 51.03 48.68 49.30 863 -0.12(-0.25%)
Aug 16, 2011 50.16 50.39 48.44 49.42 1,868 -1.23(-2.43%)
Aug 15, 2011 49.67 51.63 49.06 50.65 3,115 +2.34(+4.83%)
Aug 12, 2011 49.05 49.79 47.58 48.31 5,391 +0.74(+1.55%)
Aug 11, 2011 45.49 52.73 45.00 47.58 10,301 +2.95(+6.61%)
Aug 10, 2011 43.03 46.59 41.43 44.63 10,027 +0.98(+2.25%)
Aug 09, 2011 44.38 45.73 36.51 43.64 15,620 +9.96(+29.56%)
Aug 08, 2011 44.38 44.38 32.58 33.69 18,133 -11.92(-26.15%)
Aug 05, 2011 44.50 46.72 43.89 45.61 6,084 +1.11(+2.49%)
Aug 04, 2011 50.16 50.16 43.64 44.50 6,865 -5.66(-11.27%)
Aug 03, 2011 52.86 52.96 49.18 50.16 5,232 -2.46(-4.67%)
Aug 02, 2011 54.95 54.95 52.62 52.62 1,081 -2.21(-4.04%)
Aug 01, 2011 55.45 55.48 54.22 54.83 1,573 +0.37(+0.68%)
Jul 29, 2011 53.85 56.31 52.37 54.46 3,869 +0.49(+0.91%)
Jul 28, 2011 56.67 56.99 52.37 53.97 4,169 -2.58(-4.57%)
Jul 27, 2011 60.12 60.12 55.69 56.55 6,883 -4.18(-6.88%)
Jul 26, 2011 56.43 62.58 55.94 60.73 5,847 +2.83(+4.88%)
Jul 25, 2011 57.66 59.01 55.20 57.90 5,626 +2.70(+4.90%)
Jul 22, 2011 59.47 59.50 54.66 55.20 3,825 -3.69(-6.26%)
Jul 21, 2011 61.22 61.95 58.89 58.89 3,418 -1.72(-2.84%)
Jul 20, 2011 60.85 61.34 58.27 60.61 3,464 -0.49(-0.80%)
Jul 19, 2011 62.08 62.33 59.01 61.10 2,380 -0.37(-0.60%)
Jul 18, 2011 62.33 62.33 60.85 61.47 1,948 -1.48(-2.34%)
Jul 15, 2011 63.80 63.80 62.01 62.94 1,011 +0.00(+0.00%)
Jul 14, 2011 63.44 63.56 62.58 62.94 1,381 -0.37(-0.58%)
Jul 13, 2011 62.33 63.56 62.33 63.31 1,967 +1.60(+2.59%)
Jul 12, 2011 63.93 63.93 61.59 61.72 3,599 -2.45(-3.81%)
Jul 11, 2011 66.88 66.88 63.56 64.16 3,585 -3.70(-5.45%)
Jul 08, 2011 69.34 69.76 66.39 67.86 2,153 -1.48(-2.13%)
Jul 07, 2011 70.20 70.52 68.85 69.34 2,116 +0.00(+0.00%)
Jul 06, 2011 68.85 70.07 68.85 69.34 1,714 +0.61(+0.89%)
Jul 05, 2011 72.16 73.03 68.72 68.72 2,012 -2.83(-3.95%)
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.