Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danaos Corporation
(NY:
DAC
)
84.58
+1.33 (+1.60%)
Official Closing Price
Updated: 4:00 PM EDT, May 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
52.35
54.58
48.88
52.10
23,683
+2.11(+4.22%)
Apr 29, 2009
54.09
60.41
49.25
49.99
29,978
-1.36(-2.66%)
Apr 28, 2009
47.51
51.61
46.64
51.36
20,018
+4.22(+8.95%)
Apr 27, 2009
49.62
51.61
47.14
47.14
24,980
-3.85(-7.54%)
Apr 24, 2009
52.35
53.47
49.87
50.99
25,026
-2.48(-4.64%)
Apr 23, 2009
57.56
57.93
51.98
53.47
14,034
-2.85(-5.07%)
Apr 22, 2009
57.07
61.78
53.96
56.32
23,107
-1.86(-3.20%)
Apr 21, 2009
52.23
58.31
49.00
58.18
30,633
+5.09(+9.58%)
Apr 20, 2009
63.27
66.25
50.86
53.10
50,253
-8.93(-14.40%)
Apr 17, 2009
58.43
66.25
57.81
62.03
68,170
+5.46(+9.65%)
Apr 16, 2009
47.14
58.06
47.14
56.57
29,025
+9.30(+19.69%)
Apr 15, 2009
47.89
47.89
44.66
47.26
12,385
+0.74(+1.60%)
Apr 14, 2009
48.13
53.84
45.28
46.52
36,592
-0.50(-1.06%)
Apr 13, 2009
46.89
47.76
43.54
47.02
27,675
+0.50(+1.07%)
Apr 09, 2009
45.78
47.64
45.16
46.52
31,516
+3.23(+7.45%)
Apr 08, 2009
41.81
43.54
41.81
43.30
14,470
+1.74(+4.18%)
Apr 07, 2009
42.43
42.80
41.56
41.56
19,506
-2.48(-5.63%)
Apr 06, 2009
45.16
45.16
42.55
44.04
11,721
-3.10(-6.58%)
Apr 03, 2009
46.27
48.13
44.04
47.14
14,321
-0.25(-0.52%)
Apr 02, 2009
47.02
47.39
44.78
47.39
14,663
+3.72(+8.52%)
Apr 01, 2009
40.94
44.29
40.94
43.67
9,412
+2.23(+5.39%)
Mar 31, 2009
38.58
42.30
38.58
41.43
15,340
+3.10(+8.09%)
Mar 30, 2009
42.05
42.30
37.34
38.33
23,681
-8.19(-17.60%)
Mar 26, 2009
44.41
49.00
43.54
46.52
37,494
+1.36(+3.02%)
Mar 25, 2009
43.19
48.87
42.43
45.16
22,666
+2.73(+6.43%)
Mar 24, 2009
44.04
46.52
42.18
42.43
13,922
-3.10(-6.81%)
Mar 23, 2009
44.91
46.52
44.29
45.53
18,943
+5.83(+14.69%)
Mar 20, 2009
47.64
47.64
39.70
39.70
19,458
-8.31(-17.31%)
Mar 19, 2009
49.50
50.61
45.90
48.01
13,804
+0.00(+0.00%)
Mar 18, 2009
44.91
49.50
43.92
48.01
13,774
+1.98(+4.31%)
Mar 17, 2009
44.91
46.64
43.29
46.02
11,150
+0.37(+0.82%)
Mar 16, 2009
44.78
48.63
42.80
45.65
20,119
+2.48(+5.75%)
Mar 13, 2009
46.52
47.76
42.05
43.17
0
-1.61(-3.60%)
Mar 12, 2009
48.38
48.38
37.59
44.78
70,483
-10.67(-19.24%)
Mar 11, 2009
56.57
57.56
50.37
55.45
35,796
+5.95(+12.03%)
Mar 10, 2009
43.79
51.48
43.41
49.50
33,155
+8.19(+19.82%)
Mar 09, 2009
40.94
45.97
40.81
41.31
58,506
+0.12(+0.30%)
Mar 06, 2009
39.70
45.03
39.45
41.19
0
+0.25(+0.61%)
Mar 05, 2009
46.89
46.89
38.58
40.94
18,659
-6.95(-14.51%)
Mar 04, 2009
40.07
51.98
40.07
47.89
44,599
+7.57(+18.77%)
Mar 02, 2009
53.59
53.59
39.08
40.32
64,322
-15.13(-27.29%)
Feb 27, 2009
52.48
60.04
51.85
55.45
40,578
+0.99(+1.82%)
Feb 26, 2009
55.82
58.06
52.23
54.46
41,729
-0.74(-1.35%)
Feb 25, 2009
54.58
57.19
52.97
55.20
21,836
+0.99(+1.83%)
Feb 24, 2009
49.50
57.19
47.76
54.21
28,405
+3.72(+7.37%)
Feb 23, 2009
53.84
55.82
49.62
50.49
41,875
-1.86(-3.55%)
Feb 20, 2009
59.17
59.17
47.76
52.35
44,164
-7.20(-12.08%)
Feb 19, 2009
61.53
64.76
55.70
59.55
13,257
-1.24(-2.04%)
Feb 18, 2009
64.51
64.63
58.55
60.79
32,246
-3.23(-5.04%)
Feb 17, 2009
67.49
69.10
62.15
64.01
18,463
-6.82(-9.63%)
Feb 13, 2009
73.32
75.05
70.71
70.84
10,102
-2.48(-3.38%)
Feb 12, 2009
72.82
73.32
68.23
73.32
18,254
-1.49(-1.99%)
Feb 11, 2009
79.52
80.26
72.57
74.81
20,288
-3.63(-4.63%)
Feb 10, 2009
85.35
87.58
76.42
78.44
21,712
-8.28(-9.55%)
Feb 09, 2009
88.70
91.43
84.36
86.71
21,219
-1.98(-2.24%)
Feb 06, 2009
79.02
89.69
77.04
88.70
25,602
+9.92(+12.60%)
Feb 05, 2009
85.97
88.82
73.44
78.77
33,013
-5.33(-6.34%)
Feb 04, 2009
94.28
94.28
79.27
84.11
50,659
-7.82(-8.50%)
Feb 03, 2009
91.06
99.62
84.48
91.92
37,194
+3.23(+3.64%)
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
.