Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

92.36 +0.46 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 52.00 59.50 51.39 54.95 40,947 +0.98(+1.82%)
Feb 26, 2009 55.32 57.53 51.76 53.97 42,108 -0.74(-1.35%)
Feb 25, 2009 54.09 56.67 52.49 54.71 22,034 +0.98(+1.83%)
Feb 24, 2009 49.05 56.67 47.33 53.72 28,663 +3.69(+7.37%)
Feb 23, 2009 53.36 55.32 49.18 50.04 42,256 -1.84(-3.55%)
Feb 20, 2009 58.64 58.64 47.33 51.88 44,566 -7.13(-12.08%)
Feb 19, 2009 60.98 64.17 55.20 59.01 13,378 -1.23(-2.04%)
Feb 18, 2009 63.93 64.05 58.03 60.24 32,539 -3.20(-5.04%)
Feb 17, 2009 66.88 68.48 61.59 63.44 18,631 -6.76(-9.63%)
Feb 13, 2009 72.66 74.38 70.07 70.20 10,194 -2.46(-3.38%)
Feb 12, 2009 72.16 72.66 67.62 72.66 18,419 -1.48(-1.99%)
Feb 11, 2009 78.80 79.54 71.92 74.13 20,472 -3.60(-4.63%)
Feb 10, 2009 84.58 86.79 75.73 77.73 21,909 -8.20(-9.55%)
Feb 09, 2009 87.90 90.61 83.60 85.93 21,412 -1.97(-2.24%)
Feb 06, 2009 78.31 88.88 76.34 87.90 25,834 +9.83(+12.60%)
Feb 05, 2009 85.20 88.02 72.78 78.07 33,312 -5.29(-6.34%)
Feb 04, 2009 93.43 93.43 78.56 83.35 51,119 -7.75(-8.50%)
Feb 03, 2009 90.24 98.72 83.72 91.10 37,532 +3.20(+3.64%)
Feb 02, 2009 92.57 95.28 87.90 87.90 15,989 -8.24(-8.57%)
Jan 30, 2009 102.65 107.57 92.70 96.14 0 -8.73(-8.32%)
Jan 29, 2009 113.72 113.72 104.62 104.87 13,627 -11.56(-9.93%)
Jan 28, 2009 110.52 119.37 105.36 116.42 20,193 +9.96(+9.35%)
Jan 27, 2009 98.47 107.08 98.47 106.46 14,071 +6.76(+6.78%)
Jan 26, 2009 95.40 104.25 95.28 99.70 11,830 +3.81(+3.97%)
Jan 23, 2009 102.41 103.51 94.54 95.89 16,671 -9.84(-9.30%)
Jan 22, 2009 93.43 109.78 88.64 105.73 20,549 +12.29(+13.16%)
Jan 21, 2009 98.84 98.84 86.67 93.43 15,147 +6.76(+7.80%)
Jan 20, 2009 92.20 93.92 86.06 86.67 13,870 -9.22(-9.62%)
Jan 16, 2009 100.07 100.19 93.56 95.89 9,192 -0.12(-0.13%)
Jan 15, 2009 98.72 102.90 90.11 96.01 16,590 -5.66(-5.56%)
Jan 14, 2009 105.36 108.55 95.03 101.67 12,214 -6.64(-6.13%)
Jan 13, 2009 103.14 108.80 98.47 108.31 14,093 +2.83(+2.68%)
Jan 12, 2009 125.03 127.07 101.67 105.48 34,768 -19.42(-15.55%)
Jan 09, 2009 122.08 129.09 121.22 124.91 32,927 +8.61(+7.40%)
Jan 08, 2009 109.54 119.13 107.57 116.30 14,056 +7.75(+7.13%)
Jan 07, 2009 113.59 115.44 106.34 108.55 29,796 -6.02(-5.26%)
Jan 06, 2009 99.83 116.67 99.83 114.58 20,015 +14.88(+14.92%)
Jan 05, 2009 94.17 104.50 90.97 99.70 21,606 +5.16(+5.46%)
Jan 02, 2009 83.72 99.83 83.72 94.54 0 +11.43(+13.76%)
Jan 01, 2009 80.52 85.32 79.30 83.11 0 +0.00(+0.00%)
Dec 31, 2008 80.52 85.32 79.30 83.11 16,978 +1.35(+1.65%)
Dec 30, 2008 73.15 82.86 67.98 81.75 18,573 +8.85(+12.14%)
Dec 29, 2008 73.76 74.87 71.51 72.90 12,494 +0.49(+0.68%)
Dec 26, 2008 69.46 72.53 67.98 72.41 7,274 +1.97(+2.79%)
Dec 24, 2008 70.44 72.53 69.21 70.44 2,479 +0.98(+1.42%)
Dec 23, 2008 67.74 73.39 66.14 69.46 19,808 +0.61(+0.89%)
Dec 22, 2008 74.87 77.70 67.37 68.85 14,378 -6.02(-8.05%)
Dec 19, 2008 75.98 77.45 72.78 74.87 16,145 +1.72(+2.35%)
Dec 18, 2008 76.59 79.79 69.95 73.15 20,865 -1.84(-2.46%)
Dec 17, 2008 65.40 75.73 65.03 74.99 21,839 +10.57(+16.41%)
Dec 16, 2008 63.93 66.02 62.45 64.42 16,150 +0.49(+0.77%)
Dec 15, 2008 62.21 65.89 62.21 63.93 16,321 +1.60(+2.56%)
Dec 12, 2008 63.93 66.39 61.47 62.33 18,879 -2.21(-3.43%)
Dec 11, 2008 64.91 66.26 62.08 64.54 15,848 +0.74(+1.16%)
Dec 10, 2008 70.07 72.53 62.58 63.80 40,294 -5.04(-7.32%)
Dec 09, 2008 61.59 71.80 61.59 68.85 28,095 +4.92(+7.69%)
Dec 08, 2008 64.54 67.37 60.98 63.93 23,914 +2.46(+4.00%)
Dec 05, 2008 65.16 66.14 60.61 61.47 16,306 -4.67(-7.06%)
Dec 04, 2008 61.96 69.09 61.96 66.14 16,451 +0.98(+1.51%)
Dec 03, 2008 65.16 69.34 57.53 65.16 21,969 +5.04(+8.38%)
Dec 02, 2008 61.10 61.47 56.55 60.12 27,883 +0.98(+1.66%)
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.