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 (%)
Jul 31, 2008 251.92 265.19 249.32 265.19 15,924 +16.49(+6.63%)
Jul 30, 2008 263.45 263.45 247.96 248.70 15,669 -13.27(-5.06%)
Jul 29, 2008 261.97 285.75 260.97 261.97 24,041 -28.14(-9.70%)
Jul 28, 2008 289.49 292.84 284.65 290.11 2,615 -2.23(-0.76%)
Jul 25, 2008 287.38 295.19 285.27 292.34 2,094 +3.72(+1.29%)
Jul 24, 2008 316.14 316.14 287.51 288.62 5,922 -20.58(-6.66%)
Jul 23, 2008 309.70 316.14 307.34 309.20 8,238 +2.11(+0.69%)
Jul 22, 2008 289.12 307.47 285.89 307.09 7,131 +18.26(+6.32%)
Jul 21, 2008 290.23 291.85 287.26 288.83 2,167 +2.57(+0.90%)
Jul 18, 2008 291.35 291.35 285.65 286.27 2,881 -4.83(-1.66%)
Jul 17, 2008 281.56 291.85 273.62 291.10 4,209 +14.50(+5.24%)
Jul 16, 2008 269.78 277.09 269.40 276.60 4,360 +7.07(+2.62%)
Jul 15, 2008 268.66 272.75 258.87 269.53 7,763 -0.12(-0.05%)
Jul 14, 2008 277.09 277.09 267.55 269.65 4,141 -0.50(-0.18%)
Jul 11, 2008 266.55 273.50 266.55 270.15 6,352 +3.35(+1.25%)
Jul 10, 2008 260.48 269.28 260.36 266.80 8,494 +5.70(+2.18%)
Jul 09, 2008 267.79 267.79 260.36 261.10 5,014 +2.60(+1.01%)
Jul 08, 2008 251.18 262.21 247.34 258.50 6,641 +6.08(+2.41%)
Jul 07, 2008 260.23 264.94 250.06 252.42 5,852 -4.59(-1.78%)
Jul 04, 2008 262.46 262.71 257.01 257.01 2,655 +0.00(+0.00%)
Jul 03, 2008 262.46 262.71 257.01 257.01 2,655 -5.08(-1.94%)
Jul 02, 2008 268.79 271.02 259.36 262.09 4,067 -6.82(-2.54%)
Jul 01, 2008 273.25 275.48 266.93 268.91 8,333 -3.84(-1.41%)
Jun 30, 2008 279.07 282.80 272.75 272.75 5,972 -8.43(-3.00%)
Jun 27, 2008 272.01 281.43 270.40 281.18 4,688 +8.68(+3.18%)
Jun 26, 2008 282.67 284.78 271.51 272.50 14,597 -8.90(-3.16%)
Jun 25, 2008 278.33 287.13 278.33 281.41 5,356 +1.09(+0.39%)
Jun 24, 2008 285.15 285.52 277.22 280.31 7,064 -6.69(-2.33%)
Jun 23, 2008 292.59 295.32 286.99 287.01 3,576 -8.43(-2.85%)
Jun 20, 2008 301.27 301.27 288.62 295.44 4,223 -4.96(-1.65%)
Jun 19, 2008 298.66 304.49 294.45 300.40 4,588 +1.74(+0.58%)
Jun 18, 2008 303.62 303.62 292.34 298.66 5,273 -6.94(-2.27%)
Jun 17, 2008 301.02 308.58 297.80 305.61 5,362 +5.83(+1.94%)
Jun 16, 2008 297.92 300.90 296.06 299.78 4,439 -1.36(-0.45%)
Jun 13, 2008 284.53 301.14 284.41 301.14 8,700 +20.21(+7.19%)
Jun 12, 2008 294.45 294.45 280.94 280.94 7,992 -10.79(-3.70%)
Jun 11, 2008 303.75 303.75 290.36 291.72 11,598 -12.65(-4.15%)
Jun 10, 2008 306.10 312.30 301.27 304.37 6,659 -1.24(-0.41%)
Jun 09, 2008 318.00 318.00 305.48 305.61 6,575 -10.04(-3.18%)
Jun 06, 2008 325.44 326.19 314.66 315.65 4,441 -11.78(-3.60%)
Jun 05, 2008 311.06 331.27 311.06 327.43 8,184 +14.26(+4.55%)
Jun 04, 2008 315.03 322.10 310.44 313.17 6,207 -4.22(-1.33%)
Jun 03, 2008 326.06 326.06 315.52 317.38 4,132 -2.85(-0.89%)
Jun 02, 2008 321.72 328.05 317.76 320.24 3,920 -1.49(-0.46%)
May 30, 2008 324.33 325.44 320.48 321.72 5,695 +0.74(+0.23%)
May 29, 2008 328.30 334.74 318.62 320.98 9,618 -5.08(-1.56%)
May 28, 2008 321.10 329.16 319.37 326.06 5,127 +8.31(+2.61%)
May 27, 2008 321.72 321.72 311.81 317.76 7,866 -1.24(-0.39%)
May 26, 2008 321.72 323.58 316.27 319.00 0 +0.00(+0.00%)
May 23, 2008 321.72 323.58 316.27 319.00 3,164 -3.60(-1.11%)
May 22, 2008 325.44 325.57 318.75 322.59 6,780 -5.08(-1.55%)
May 21, 2008 334.99 337.35 324.70 327.68 8,182 -8.80(-2.62%)
May 20, 2008 327.06 336.48 324.08 336.48 13,024 +9.30(+2.84%)
May 19, 2008 322.59 335.86 322.34 327.18 12,598 +4.83(+1.50%)
May 16, 2008 324.57 328.79 317.01 322.34 11,709 -1.98(-0.61%)
May 15, 2008 310.69 324.57 310.19 324.33 7,430 +12.40(+3.97%)
May 14, 2008 320.73 324.20 311.81 311.93 11,406 -9.67(-3.01%)
May 13, 2008 331.02 333.38 307.71 321.60 34,643 -9.42(-2.85%)
May 12, 2008 323.71 332.26 318.87 331.02 7,599 +10.41(+3.25%)
May 09, 2008 322.84 322.84 318.00 320.61 3,652 -1.74(-0.54%)
May 08, 2008 321.10 323.58 317.63 322.34 4,148 +0.74(+0.23%)
May 07, 2008 317.38 323.58 317.38 321.60 6,160 +3.72(+1.17%)
May 06, 2008 308.83 319.65 308.83 317.88 4,329 +6.69(+2.15%)
May 05, 2008 311.56 312.30 308.83 311.19 2,878 +2.23(+0.72%)
May 02, 2008 311.19 311.19 303.75 308.95 4,730 +2.11(+0.69%)
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.