Skip to main content

Danaos Corporation (NY: DAC )

72.17 -0.36 (-0.50%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 312.49 312.49 297.73 305.05 7,037 -9.30(-2.96%)
Mar 28, 2008 326.26 326.26 313.86 314.35 3,587 -9.55(-2.95%)
Mar 27, 2008 322.29 325.02 316.09 323.91 6,771 +3.47(+1.08%)
Mar 26, 2008 321.30 328.00 305.80 320.43 8,423 -0.74(-0.23%)
Mar 25, 2008 309.52 321.18 309.52 321.18 10,155 +14.89(+4.86%)
Mar 24, 2008 318.94 323.66 304.18 306.29 9,253 -5.83(-1.87%)
Mar 21, 2008 300.21 312.12 297.36 312.12 5,957 +0.00(+0.00%)
Mar 20, 2008 300.21 312.12 297.36 312.12 5,957 +11.91(+3.97%)
Mar 19, 2008 300.58 301.58 294.51 300.21 7,633 -0.50(-0.16%)
Mar 18, 2008 291.53 300.71 282.47 300.71 11,454 +12.53(+4.35%)
Mar 17, 2008 297.61 297.73 288.18 288.18 8,166 -11.66(-3.89%)
Mar 14, 2008 308.03 314.98 295.25 299.84 7,254 -11.29(-3.63%)
Mar 13, 2008 307.04 319.19 307.04 311.13 9,936 +2.11(+0.68%)
Mar 12, 2008 315.10 320.06 301.82 309.02 6,061 -6.08(-1.93%)
Mar 11, 2008 316.34 328.75 311.75 315.10 11,000 +15.75(+5.26%)
Mar 10, 2008 311.38 315.22 295.25 299.34 6,392 -14.51(-4.62%)
Mar 07, 2008 313.24 320.93 311.00 313.86 7,069 +0.62(+0.20%)
Mar 06, 2008 333.33 333.71 311.50 313.24 9,447 -19.97(-5.99%)
Mar 05, 2008 325.77 337.80 325.15 333.21 4,280 +6.58(+2.01%)
Mar 04, 2008 327.75 328.50 322.79 326.63 3,048 +0.25(+0.08%)
Mar 03, 2008 326.26 328.50 324.40 326.39 3,671 -1.24(-0.38%)
Feb 29, 2008 336.56 336.56 327.50 327.63 2,843 -8.56(-2.55%)
Feb 28, 2008 345.86 346.73 335.20 336.19 2,144 -11.17(-3.21%)
Feb 27, 2008 345.37 348.10 345.24 347.35 3,200 +2.11(+0.61%)
Feb 26, 2008 351.57 351.57 344.87 345.24 7,021 -8.44(-2.39%)
Feb 25, 2008 341.89 358.89 341.89 353.68 8,575 +8.44(+2.44%)
Feb 22, 2008 346.11 349.34 338.05 345.24 10,745 -10.79(-3.03%)
Feb 21, 2008 367.33 367.33 356.04 356.04 5,739 -8.68(-2.38%)
Feb 20, 2008 367.20 368.07 356.04 364.72 4,772 -2.98(-0.81%)
Feb 19, 2008 370.55 374.64 362.36 367.70 7,601 +0.50(+0.14%)
Feb 18, 2008 372.16 372.16 359.26 367.20 0 +0.00(+0.00%)
Feb 15, 2008 372.16 372.16 359.26 367.20 5,492 -4.47(-1.20%)
Feb 14, 2008 372.91 374.64 359.39 371.67 9,253 +2.61(+0.71%)
Feb 13, 2008 367.20 370.55 358.64 369.06 6,928 +1.86(+0.51%)
Feb 12, 2008 366.08 372.91 363.85 367.20 7,177 +6.57(+1.82%)
Feb 11, 2008 351.69 364.47 350.70 360.63 8,778 +11.17(+3.19%)
Feb 08, 2008 346.36 360.01 346.36 349.46 5,594 +0.74(+0.21%)
Feb 07, 2008 351.07 356.04 347.35 348.72 6,005 -0.12(-0.04%)
Feb 06, 2008 344.50 356.29 344.50 348.84 5,908 +1.98(+0.57%)
Feb 05, 2008 352.19 352.19 341.15 346.86 7,279 -4.59(-1.31%)
Feb 04, 2008 366.33 368.32 350.83 351.45 9,931 -11.29(-3.11%)
Feb 01, 2008 337.43 367.95 328.75 362.74 21,345 +28.41(+8.50%)
Jan 31, 2008 335.94 337.80 330.23 334.33 9,036 -1.86(-0.55%)
Jan 30, 2008 341.15 348.97 332.59 336.19 13,361 -4.96(-1.45%)
Jan 29, 2008 336.81 344.62 336.81 341.15 9,995 +13.27(+4.05%)
Jan 28, 2008 330.48 334.70 324.40 327.88 11,704 -8.68(-2.58%)
Jan 25, 2008 338.05 348.72 325.02 336.56 9,233 +6.33(+1.92%)
Jan 24, 2008 326.39 336.31 324.40 330.23 11,091 +1.61(+0.49%)
Jan 23, 2008 320.06 330.73 315.22 328.62 15,052 +7.32(+2.28%)
Jan 22, 2008 300.96 332.22 300.96 321.30 9,600 +3.85(+1.21%)
Jan 21, 2008 300.46 324.28 300.46 317.46 0 +0.00(+0.00%)
Jan 18, 2008 300.46 324.28 300.46 317.46 16,811 +18.24(+6.09%)
Jan 17, 2008 303.93 304.93 295.87 299.22 9,947 -1.86(-0.62%)
Jan 16, 2008 301.45 305.30 291.53 301.08 11,579 +1.37(+0.46%)
Jan 15, 2008 305.80 309.27 294.13 299.72 10,241 -10.42(-3.36%)
Jan 14, 2008 323.91 323.91 297.73 310.14 15,356 -6.08(-1.92%)
Jan 11, 2008 310.63 322.91 310.63 316.21 6,771 +5.58(+1.80%)
Jan 10, 2008 305.67 317.33 299.72 310.63 10,228 +1.86(+0.60%)
Jan 09, 2008 313.36 320.81 301.45 308.77 10,571 -5.71(-1.81%)
Jan 08, 2008 330.11 331.10 301.20 314.48 21,116 -11.04(-3.39%)
Jan 07, 2008 324.03 338.05 322.54 325.52 14,783 +7.57(+2.38%)
Jan 04, 2008 322.54 338.55 313.86 317.95 7,037 -6.57(-2.03%)
Jan 03, 2008 328.12 337.06 321.18 324.53 3,635 -3.72(-1.13%)
Jan 02, 2008 330.11 334.22 315.10 328.25 6,037 +0.62(+0.19%)
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.