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

Danaos Corporation (NY: DAC )

95.34 +1.04 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008 333.12 334.97 327.46 331.52 9,112 -1.85(-0.55%)
Jan 30, 2008 338.29 346.04 329.80 333.37 13,474 -4.92(-1.45%)
Jan 29, 2008 333.98 341.73 333.98 338.29 10,080 +13.16(+4.05%)
Jan 28, 2008 327.71 331.89 321.68 325.12 11,803 -8.61(-2.58%)
Jan 25, 2008 335.21 345.79 322.30 333.74 9,311 +6.27(+1.92%)
Jan 24, 2008 323.65 333.49 321.68 327.46 11,185 +1.60(+0.49%)
Jan 23, 2008 317.38 327.95 312.58 325.86 15,179 +7.26(+2.28%)
Jan 22, 2008 298.43 329.43 298.43 318.61 9,681 +3.81(+1.21%)
Jan 21, 2008 297.94 321.56 297.94 314.79 0 +0.00(+0.00%)
Jan 18, 2008 297.94 321.56 297.94 314.79 16,954 +18.08(+6.09%)
Jan 17, 2008 301.38 302.37 293.39 296.71 10,031 -1.84(-0.62%)
Jan 16, 2008 298.92 302.74 289.08 298.55 11,677 +1.35(+0.46%)
Jan 15, 2008 303.23 306.67 291.67 297.20 10,328 -10.33(-3.36%)
Jan 14, 2008 321.19 321.19 295.23 307.53 15,486 -6.03(-1.92%)
Jan 11, 2008 308.03 320.20 308.03 313.56 6,828 +5.54(+1.80%)
Jan 10, 2008 303.11 314.67 297.20 308.03 10,314 +1.85(+0.60%)
Jan 09, 2008 310.73 318.11 298.92 306.18 10,661 -5.66(-1.81%)
Jan 08, 2008 327.34 328.32 298.68 311.84 21,295 -10.95(-3.39%)
Jan 07, 2008 321.31 335.21 319.84 322.79 14,908 +7.50(+2.38%)
Jan 04, 2008 319.84 335.70 311.23 315.28 7,096 -6.52(-2.03%)
Jan 03, 2008 325.37 334.23 318.48 321.80 3,666 -3.69(-1.13%)
Jan 02, 2008 327.34 331.41 312.46 325.49 6,088 +0.62(+0.19%)
Jan 01, 2008 325.37 331.28 324.14 324.88 6,623 +0.00(+0.00%)
Dec 31, 2007 325.37 331.28 324.14 324.88 6,623 -4.06(-1.23%)
Dec 28, 2007 338.66 338.66 324.39 328.94 6,562 -4.06(-1.22%)
Dec 27, 2007 327.83 340.38 327.83 333.00 9,820 +6.40(+1.96%)
Dec 26, 2007 329.06 343.82 326.11 326.60 7,462 -3.20(-0.97%)
Dec 24, 2007 335.21 335.21 328.82 329.80 2,959 -2.09(-0.63%)
Dec 21, 2007 330.78 339.27 326.36 331.89 7,291 +1.97(+0.60%)
Dec 20, 2007 337.92 340.87 325.62 329.92 9,324 -7.13(-2.12%)
Dec 19, 2007 347.76 349.24 332.75 337.06 3,979 -7.13(-2.07%)
Dec 18, 2007 341.86 349.97 341.86 344.19 4,308 +6.76(+2.00%)
Dec 17, 2007 355.51 361.91 336.20 337.43 9,844 -21.53(-6.00%)
Dec 14, 2007 361.17 364.24 357.36 358.95 3,999 -1.35(-0.38%)
Dec 13, 2007 372.61 381.71 359.81 360.31 4,154 -11.44(-3.08%)
Dec 12, 2007 375.68 388.11 369.16 371.75 4,653 +3.44(+0.94%)
Dec 11, 2007 365.47 391.06 365.47 368.30 4,641 -3.69(-0.99%)
Dec 10, 2007 373.96 385.40 369.41 371.99 7,885 +4.18(+1.14%)
Dec 07, 2007 366.09 377.65 366.09 367.81 2,479 -1.72(-0.47%)
Dec 06, 2007 363.14 378.39 363.14 369.53 5,535 +8.49(+2.35%)
Dec 05, 2007 361.05 367.07 359.81 361.05 3,154 +2.09(+0.58%)
Dec 04, 2007 364.86 372.24 352.68 358.95 7,047 -10.46(-2.83%)
Dec 03, 2007 381.10 381.10 365.60 369.41 3,251 -7.01(-1.86%)
Nov 30, 2007 376.42 381.34 368.43 376.42 5,048 +3.08(+0.82%)
Nov 29, 2007 369.66 378.14 365.72 373.35 3,381 +4.43(+1.20%)
Nov 28, 2007 345.30 376.55 345.30 368.92 5,978 +19.31(+5.52%)
Nov 27, 2007 357.60 365.97 347.14 349.61 7,909 -3.69(-1.04%)
Nov 26, 2007 371.99 385.28 353.17 353.30 8,486 -21.90(-5.84%)
Nov 23, 2007 367.93 382.45 367.93 375.19 3,097 +14.64(+4.06%)
Nov 21, 2007 361.54 366.09 344.44 360.55 12,071 -4.55(-1.25%)
Nov 20, 2007 362.89 365.11 344.44 365.11 8,576 +3.32(+0.92%)
Nov 19, 2007 369.90 378.76 356.12 361.78 5,446 -10.83(-2.91%)
Nov 16, 2007 378.14 383.19 366.21 372.61 3,910 -1.97(-0.53%)
Nov 15, 2007 378.64 391.06 373.35 374.58 4,129 -5.17(-1.36%)
Nov 14, 2007 387.00 393.64 376.42 379.74 4,877 -3.44(-0.90%)
Nov 13, 2007 363.63 393.27 363.63 383.19 8,164 +20.54(+5.67%)
Nov 12, 2007 400.78 400.78 355.14 362.64 17,567 -33.83(-8.53%)
Nov 09, 2007 402.01 402.25 393.64 396.47 3,747 -5.54(-1.38%)
Nov 08, 2007 411.11 414.56 390.20 402.01 6,348 -5.17(-1.27%)
Nov 07, 2007 413.82 420.58 403.73 407.18 5,009 -12.43(-2.96%)
Nov 06, 2007 431.53 433.99 405.94 419.60 5,909 -7.13(-1.67%)
Nov 05, 2007 432.64 447.15 425.38 426.74 8,337 -14.64(-3.32%)
Nov 02, 2007 451.71 460.69 440.63 441.37 8,373 -10.46(-2.31%)
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.