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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 67.11 67.61 65.50 66.37 12,162 +2.73(+4.29%)
Nov 26, 2008 52.23 68.11 52.23 63.64 28,276 +8.81(+16.06%)
Nov 25, 2008 49.62 55.45 45.40 54.83 19,958 +9.30(+20.44%)
Nov 24, 2008 39.08 45.53 35.85 45.53 37,052 +6.08(+15.41%)
Nov 21, 2008 57.07 60.04 36.35 39.45 30,958 -11.41(-22.44%)
Nov 20, 2008 59.79 59.79 49.75 50.86 19,094 -8.93(-14.94%)
Nov 19, 2008 65.50 66.74 59.67 59.79 7,357 -5.33(-8.19%)
Nov 18, 2008 74.81 74.81 63.52 65.13 11,992 -10.17(-13.51%)
Nov 17, 2008 79.39 79.39 74.43 75.30 5,892 -3.60(-4.56%)
Nov 14, 2008 80.26 80.88 73.81 78.90 8,761 -0.74(-0.93%)
Nov 13, 2008 83.74 84.98 73.69 79.64 17,291 -4.09(-4.89%)
Nov 12, 2008 83.61 86.59 82.12 83.74 7,685 -2.36(-2.74%)
Nov 11, 2008 87.09 88.33 81.75 86.09 9,478 -0.74(-0.86%)
Nov 10, 2008 104.08 106.69 86.84 86.84 17,584 -12.16(-12.28%)
Nov 07, 2008 100.61 105.20 98.62 99.00 8,301 -2.48(-2.45%)
Nov 06, 2008 111.40 111.40 101.48 101.48 9,733 -10.17(-9.11%)
Nov 05, 2008 101.11 112.64 101.11 111.65 12,898 +0.99(+0.90%)
Nov 04, 2008 110.91 112.89 109.66 110.66 12,761 -2.23(-1.98%)
Nov 03, 2008 114.01 114.01 105.45 112.89 35,971 +8.81(+8.46%)
Oct 31, 2008 98.62 104.08 92.42 104.08 28,611 +11.17(+12.02%)
Oct 30, 2008 91.43 93.04 90.31 92.92 7,542 +3.35(+3.74%)
Oct 29, 2008 95.77 95.77 83.12 89.57 14,533 +1.12(+1.26%)
Oct 28, 2008 86.96 90.06 82.37 88.45 9,205 +4.09(+4.85%)
Oct 27, 2008 92.42 92.48 84.11 84.36 8,756 -8.19(-8.85%)
Oct 24, 2008 105.94 105.94 91.18 92.54 7,022 -4.47(-4.60%)
Oct 23, 2008 98.50 99.12 94.16 97.01 6,691 -2.36(-2.37%)
Oct 22, 2008 108.80 109.42 98.75 99.37 7,910 -10.92(-9.90%)
Oct 21, 2008 111.53 112.64 108.05 110.28 10,101 -0.74(-0.67%)
Oct 20, 2008 111.65 111.65 110.41 111.03 7,768 +3.72(+3.47%)
Oct 17, 2008 109.17 116.98 107.31 107.31 11,604 -4.71(-4.21%)
Oct 16, 2008 114.63 117.85 105.45 112.02 7,192 +4.09(+3.79%)
Oct 15, 2008 118.10 119.71 106.56 107.93 7,935 -13.40(-11.04%)
Oct 14, 2008 123.93 125.30 117.98 121.33 12,131 +0.37(+0.31%)
Oct 13, 2008 111.65 121.08 111.65 120.95 9,214 +15.51(+14.71%)
Oct 10, 2008 115.99 115.99 98.00 105.45 13,034 -10.17(-8.80%)
Oct 09, 2008 124.80 124.80 114.13 115.62 14,294 -3.22(-2.71%)
Oct 08, 2008 119.34 125.42 114.75 118.84 13,688 -3.97(-3.23%)
Oct 07, 2008 128.40 130.88 120.95 122.81 16,866 -5.71(-4.44%)
Oct 06, 2008 143.90 148.00 125.30 128.52 18,347 -20.35(-13.67%)
Oct 03, 2008 149.49 163.38 148.87 148.87 11,976 +2.61(+1.78%)
Oct 02, 2008 173.06 175.78 142.29 146.26 16,479 -28.04(-16.09%)
Oct 01, 2008 182.48 184.10 174.30 174.30 4,800 -9.80(-5.32%)
Sep 30, 2008 196.63 199.73 182.36 184.10 12,329 -2.23(-1.20%)
Sep 29, 2008 209.78 210.03 183.35 186.33 12,329 -21.46(-10.33%)
Sep 26, 2008 205.81 208.78 202.58 207.79 0 -3.47(-1.64%)
Sep 25, 2008 215.85 215.85 201.47 211.26 12,793 -2.73(-1.28%)
Sep 24, 2008 213.75 220.84 213.50 213.99 4,448 -0.87(-0.40%)
Sep 23, 2008 219.58 223.67 213.99 214.86 4,975 -7.07(-3.19%)
Sep 22, 2008 232.11 232.11 220.82 221.93 4,633 -10.79(-4.64%)
Sep 19, 2008 229.75 240.54 226.40 232.73 0 +0.87(+0.37%)
Sep 18, 2008 236.82 236.94 214.12 231.86 8,908 +7.07(+3.15%)
Sep 17, 2008 224.79 230.62 219.33 224.79 8,057 -3.10(-1.36%)
Sep 16, 2008 231.49 234.34 223.79 227.89 9,239 -7.82(-3.32%)
Sep 15, 2008 239.05 246.37 233.72 235.70 3,751 -13.52(-5.43%)
Sep 12, 2008 238.68 250.34 237.69 249.23 4,999 +7.32(+3.03%)
Sep 11, 2008 233.10 242.90 227.89 241.91 4,591 +5.21(+2.20%)
Sep 10, 2008 227.89 237.32 227.89 236.70 5,669 +8.81(+3.87%)
Sep 09, 2008 239.67 242.41 226.40 227.89 6,317 -8.81(-3.72%)
Sep 08, 2008 244.14 256.55 231.61 236.70 7,206 -1.12(-0.47%)
Sep 05, 2008 246.12 247.37 234.22 237.81 0 -11.29(-4.53%)
Sep 04, 2008 251.34 258.28 244.14 249.10 4,439 -0.37(-0.15%)
Sep 03, 2008 259.15 260.14 249.23 249.47 2,562 -7.07(-2.76%)
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.