Skip to main content

Danaos Corporation (NY: DAC )

91.81 -0.14 (-0.16%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 51.02 51.51 50.38 50.65 11,386 +0.25(+0.49%)
May 28, 2009 51.88 52.25 48.93 50.40 11,533 +0.12(+0.25%)
May 27, 2009 50.40 53.60 50.16 50.28 11,107 -0.00(-0.00%)
May 26, 2009 49.18 50.65 49.18 50.28 10,862 +0.12(+0.25%)
May 22, 2009 51.63 51.63 49.67 50.16 8,893 -1.11(-2.16%)
May 21, 2009 51.63 52.13 49.55 51.27 11,891 -2.09(-3.91%)
May 20, 2009 53.48 55.94 52.49 53.35 21,561 +1.60(+3.09%)
May 19, 2009 48.68 52.74 48.68 51.76 20,588 +3.32(+6.85%)
May 18, 2009 46.96 48.68 46.59 48.44 13,086 +2.58(+5.63%)
May 15, 2009 46.72 50.53 45.12 45.86 24,656 -0.86(-1.84%)
May 14, 2009 46.47 48.31 43.89 46.72 20,652 +1.60(+3.54%)
May 13, 2009 48.56 50.90 44.87 45.12 33,462 -5.90(-11.57%)
May 12, 2009 53.36 54.09 49.30 51.02 24,907 -3.07(-5.68%)
May 11, 2009 56.06 56.31 53.48 54.09 16,601 -3.20(-5.58%)
May 08, 2009 58.40 59.62 55.20 57.29 13,893 +0.12(+0.21%)
May 07, 2009 59.01 59.01 54.22 57.17 29,841 +1.11(+1.97%)
May 06, 2009 54.71 58.15 53.23 56.06 31,102 +3.44(+6.54%)
May 05, 2009 55.81 57.04 52.25 52.62 34,968 -1.48(-2.73%)
May 04, 2009 53.85 54.83 52.25 54.09 34,613 +4.06(+8.11%)
May 01, 2009 52.13 52.74 49.42 50.04 23,467 -1.60(-3.10%)
Apr 30, 2009 51.88 54.09 48.44 51.63 23,898 +2.09(+4.22%)
Apr 29, 2009 53.60 59.87 48.81 49.54 30,250 -1.35(-2.66%)
Apr 28, 2009 47.09 51.14 46.22 50.90 20,200 +4.18(+8.95%)
Apr 27, 2009 49.18 51.14 46.72 46.72 25,207 -3.81(-7.54%)
Apr 24, 2009 51.88 52.99 49.42 50.53 25,254 -2.46(-4.64%)
Apr 23, 2009 57.04 57.41 51.51 52.99 14,162 -2.83(-5.07%)
Apr 22, 2009 56.55 61.22 53.48 55.81 23,316 -1.84(-3.20%)
Apr 21, 2009 51.76 57.78 48.56 57.66 30,911 +5.04(+9.58%)
Apr 20, 2009 62.70 65.65 50.40 52.62 50,710 -8.85(-14.40%)
Apr 17, 2009 57.90 65.65 57.29 61.47 68,789 +5.41(+9.65%)
Apr 16, 2009 46.72 57.53 46.72 56.06 29,289 +9.22(+19.69%)
Apr 15, 2009 47.45 47.45 44.26 46.84 12,497 +0.74(+1.60%)
Apr 14, 2009 47.70 53.36 44.87 46.10 36,924 -0.49(-1.06%)
Apr 13, 2009 46.47 47.33 43.15 46.59 27,927 +0.49(+1.07%)
Apr 09, 2009 45.36 47.21 44.75 46.10 31,802 +3.20(+7.45%)
Apr 08, 2009 41.43 43.15 41.43 42.91 14,602 +1.72(+4.18%)
Apr 07, 2009 42.04 42.41 41.18 41.18 19,683 -2.46(-5.63%)
Apr 06, 2009 44.75 44.75 42.17 43.64 11,828 -3.07(-6.58%)
Apr 03, 2009 45.86 47.70 43.64 46.72 14,451 -0.25(-0.52%)
Apr 02, 2009 46.59 46.96 44.38 46.96 14,796 +3.69(+8.52%)
Apr 01, 2009 40.57 43.89 40.57 43.27 9,498 +2.21(+5.39%)
Mar 31, 2009 38.23 41.92 38.23 41.06 15,480 +3.07(+8.09%)
Mar 30, 2009 41.68 41.92 37.00 37.99 23,896 -8.11(-17.60%)
Mar 26, 2009 44.01 48.56 43.15 46.10 37,834 +1.35(+3.02%)
Mar 25, 2009 42.80 48.43 42.04 44.75 22,872 +2.70(+6.43%)
Mar 24, 2009 43.64 46.10 41.80 42.04 14,049 -3.07(-6.81%)
Mar 23, 2009 44.50 46.10 43.89 45.12 19,115 +5.78(+14.69%)
Mar 20, 2009 47.21 47.21 39.34 39.34 19,634 -8.24(-17.31%)
Mar 19, 2009 49.05 50.16 45.49 47.58 13,930 +0.00(+0.00%)
Mar 18, 2009 44.50 49.05 43.52 47.58 13,899 +1.97(+4.31%)
Mar 17, 2009 44.50 46.22 42.90 45.61 11,251 +0.37(+0.82%)
Mar 16, 2009 44.38 48.19 42.41 45.24 20,301 +2.46(+5.75%)
Mar 13, 2009 46.10 47.33 41.68 42.78 0 -1.60(-3.60%)
Mar 12, 2009 47.95 47.95 37.25 44.38 71,123 -10.57(-19.24%)
Mar 11, 2009 56.06 57.04 49.91 54.95 36,121 +5.90(+12.03%)
Mar 10, 2009 43.40 51.02 43.02 49.05 33,456 +8.11(+19.82%)
Mar 09, 2009 40.57 45.56 40.45 40.94 59,038 +0.12(+0.30%)
Mar 06, 2009 39.34 44.63 39.09 40.82 0 +0.25(+0.61%)
Mar 05, 2009 46.47 46.47 38.23 40.57 18,828 -6.88(-14.51%)
Mar 04, 2009 39.71 51.51 39.71 47.45 45,004 +7.50(+18.77%)
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.