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

Danaos Corporation (NY: DAC )

71.96 -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2008 312.30 312.30 297.55 304.86 7,041 -9.30(-2.96%)
Mar 28, 2008 326.06 326.06 313.67 314.16 3,589 -9.55(-2.95%)
Mar 27, 2008 322.10 324.82 315.90 323.71 6,775 +3.47(+1.08%)
Mar 26, 2008 321.10 327.80 305.61 320.24 8,428 -0.74(-0.23%)
Mar 25, 2008 309.33 320.98 309.33 320.98 10,161 +14.88(+4.86%)
Mar 24, 2008 318.75 323.46 304.00 306.10 9,259 -5.83(-1.87%)
Mar 21, 2008 300.03 311.93 297.18 311.93 5,960 +0.00(+0.00%)
Mar 20, 2008 300.03 311.93 297.18 311.93 5,960 +11.90(+3.97%)
Mar 19, 2008 300.40 301.39 294.32 300.03 7,638 -0.50(-0.17%)
Mar 18, 2008 291.35 300.52 282.30 300.52 11,461 +12.52(+4.35%)
Mar 17, 2008 297.42 297.55 288.00 288.00 8,171 -11.65(-3.89%)
Mar 14, 2008 307.84 314.78 295.07 299.66 7,259 -11.28(-3.63%)
Mar 13, 2008 306.85 319.00 306.85 310.94 9,942 +2.11(+0.68%)
Mar 12, 2008 314.90 319.86 301.64 308.83 6,065 -6.07(-1.93%)
Mar 11, 2008 316.14 328.54 311.56 314.90 11,007 +15.74(+5.26%)
Mar 10, 2008 311.19 315.03 295.07 299.16 6,396 -14.50(-4.62%)
Mar 07, 2008 313.05 320.73 310.81 313.67 7,073 +0.62(+0.20%)
Mar 06, 2008 333.13 333.50 311.31 313.05 9,453 -19.96(-5.99%)
Mar 05, 2008 325.57 337.59 324.95 333.01 4,283 +6.57(+2.01%)
Mar 04, 2008 327.55 328.30 322.59 326.43 3,050 +0.25(+0.08%)
Mar 03, 2008 326.06 328.30 324.20 326.19 3,674 -1.24(-0.38%)
Feb 29, 2008 336.35 336.35 327.30 327.43 2,845 -8.55(-2.55%)
Feb 28, 2008 345.65 346.52 334.99 335.98 2,145 -11.16(-3.21%)
Feb 27, 2008 345.16 347.88 345.03 347.14 3,202 +2.11(+0.61%)
Feb 26, 2008 351.36 351.36 344.66 345.03 7,025 -8.43(-2.38%)
Feb 25, 2008 341.68 358.67 341.68 353.46 8,580 +8.43(+2.44%)
Feb 22, 2008 345.90 349.12 337.84 345.03 10,751 -10.79(-3.03%)
Feb 21, 2008 367.10 367.10 355.82 355.82 5,742 -8.68(-2.38%)
Feb 20, 2008 366.98 367.84 355.82 364.50 4,775 -2.98(-0.81%)
Feb 19, 2008 370.32 374.42 362.14 367.47 7,606 +0.50(+0.14%)
Feb 18, 2008 371.94 371.94 359.04 366.98 0 +0.00(+0.00%)
Feb 15, 2008 371.94 371.94 359.04 366.98 5,495 -4.46(-1.20%)
Feb 14, 2008 372.68 374.42 359.17 371.44 9,259 +2.60(+0.71%)
Feb 13, 2008 366.98 370.32 358.42 368.84 6,933 +1.86(+0.51%)
Feb 12, 2008 365.86 372.68 363.63 366.98 7,181 +6.57(+1.82%)
Feb 11, 2008 351.48 364.25 350.49 360.40 8,783 +11.16(+3.19%)
Feb 08, 2008 346.15 359.79 346.15 349.25 5,597 +0.74(+0.21%)
Feb 07, 2008 350.86 355.82 347.14 348.50 6,009 -0.12(-0.04%)
Feb 06, 2008 344.29 356.07 344.29 348.63 5,912 +1.98(+0.57%)
Feb 05, 2008 351.98 351.98 340.94 346.64 7,283 -4.59(-1.31%)
Feb 04, 2008 366.11 368.09 350.61 351.23 9,937 -11.28(-3.11%)
Feb 01, 2008 337.22 367.72 328.54 362.51 21,358 +28.39(+8.50%)
Jan 31, 2008 335.73 337.59 330.03 334.12 9,041 -1.86(-0.55%)
Jan 30, 2008 340.94 348.75 332.39 335.98 13,369 -4.96(-1.45%)
Jan 29, 2008 336.60 344.41 336.60 340.94 10,001 +13.27(+4.05%)
Jan 28, 2008 330.28 334.49 324.20 327.68 11,711 -8.68(-2.58%)
Jan 25, 2008 337.84 348.50 324.82 336.35 9,239 +6.32(+1.92%)
Jan 24, 2008 326.19 336.11 324.20 330.03 11,098 +1.61(+0.49%)
Jan 23, 2008 319.86 330.53 315.03 328.42 15,061 +7.31(+2.28%)
Jan 22, 2008 300.77 332.01 300.77 321.10 9,606 +3.84(+1.21%)
Jan 21, 2008 300.28 324.08 300.28 317.26 0 +0.00(+0.00%)
Jan 18, 2008 300.28 324.08 300.28 317.26 16,822 +18.23(+6.09%)
Jan 17, 2008 303.75 304.74 295.69 299.04 9,953 -1.86(-0.62%)
Jan 16, 2008 301.27 305.11 291.35 300.90 11,587 +1.36(+0.46%)
Jan 15, 2008 305.61 309.08 293.95 299.53 10,247 -10.41(-3.36%)
Jan 14, 2008 323.71 323.71 297.55 309.95 15,365 -6.07(-1.92%)
Jan 11, 2008 310.44 322.72 310.44 316.02 6,775 +5.58(+1.80%)
Jan 10, 2008 305.48 317.14 299.53 310.44 10,234 +1.86(+0.60%)
Jan 09, 2008 313.17 320.61 301.27 308.58 10,578 -5.70(-1.81%)
Jan 08, 2008 329.91 330.90 301.02 314.29 21,129 -11.03(-3.39%)
Jan 07, 2008 323.83 337.84 322.34 325.32 14,792 +7.56(+2.38%)
Jan 04, 2008 322.34 338.34 313.67 317.76 7,041 -6.57(-2.03%)
Jan 03, 2008 327.92 336.85 320.98 324.33 3,637 -3.72(-1.13%)
Jan 02, 2008 329.91 334.01 314.91 328.05 6,041 +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.