Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 72.08 72.08 71.64 71.89 6,299 -0.05(-0.08%)
Mar 29, 2007 72.35 72.63 71.92 71.94 12,086 -0.35(-0.49%)
Mar 28, 2007 72.90 73.28 72.11 72.30 11,061 -0.05(-0.08%)
Mar 27, 2007 72.35 73.58 72.35 72.35 9,632 -0.03(-0.04%)
Mar 26, 2007 72.79 73.17 72.32 72.38 11,171 -0.05(-0.08%)
Mar 23, 2007 71.26 72.73 71.12 72.43 11,097 +1.04(+1.45%)
Mar 22, 2007 71.26 71.64 71.01 71.40 7,435 +0.25(+0.35%)
Mar 21, 2007 70.44 71.83 70.41 71.15 14,027 +0.76(+1.09%)
Mar 20, 2007 68.20 70.39 67.82 70.39 34,392 +2.13(+3.12%)
Mar 19, 2007 67.41 68.26 66.84 68.26 46,735 +1.53(+2.29%)
Mar 16, 2007 66.67 66.73 65.53 66.73 4,798 +0.25(+0.37%)
Mar 15, 2007 66.40 67.16 66.24 66.48 25,455 -0.03(-0.04%)
Mar 14, 2007 67.63 67.63 66.05 66.51 54,829 -0.96(-1.42%)
Mar 13, 2007 67.60 67.96 67.22 67.46 17,544 -0.14(-0.20%)
Mar 12, 2007 67.03 67.87 66.92 67.60 23,404 +0.76(+1.14%)
Mar 09, 2007 65.53 66.84 65.28 66.84 9,559 +1.06(+1.62%)
Mar 08, 2007 66.89 66.89 65.53 65.77 11,866 +0.14(+0.21%)
Mar 07, 2007 65.80 66.35 65.25 65.64 12,013 +0.27(+0.42%)
Mar 06, 2007 66.18 66.35 64.19 65.36 20,620 -0.30(-0.46%)
Mar 05, 2007 66.78 66.78 65.03 65.66 14,101 -1.12(-1.68%)
Mar 02, 2007 65.94 66.89 65.44 66.78 15,383 +0.85(+1.28%)
Mar 01, 2007 63.89 65.97 62.80 65.94 15,163 +1.26(+1.94%)
Feb 28, 2007 63.34 65.53 60.31 64.68 38,384 +1.20(+1.89%)
Feb 27, 2007 66.21 68.64 58.84 63.48 127,130 -3.14(-4.71%)
Feb 26, 2007 67.52 67.85 65.58 66.62 12,599 -0.93(-1.37%)
Feb 23, 2007 68.17 68.67 67.25 67.55 16,665 -0.63(-0.92%)
Feb 22, 2007 67.38 68.26 66.92 68.17 16,042 +0.76(+1.13%)
Feb 21, 2007 67.55 68.61 67.19 67.41 185,696 -0.27(-0.40%)
Feb 20, 2007 66.21 68.04 65.53 67.68 12,819 +1.75(+2.65%)
Feb 16, 2007 66.05 66.45 65.28 65.94 16,884 +0.27(+0.42%)
Feb 15, 2007 65.50 66.32 65.14 65.66 14,064 +0.33(+0.50%)
Feb 14, 2007 65.14 65.66 64.90 65.34 28,971 +0.36(+0.55%)
Feb 13, 2007 64.41 65.66 64.19 64.98 10,585 +0.57(+0.89%)
Feb 12, 2007 64.71 64.76 63.34 64.41 6,775 +0.00(+0.00%)
Feb 09, 2007 64.98 65.50 64.19 64.41 13,478 -0.49(-0.76%)
Feb 08, 2007 65.74 66.18 63.92 64.90 22,342 +0.11(+0.17%)
Feb 07, 2007 65.12 66.43 63.48 64.79 33,952 -0.41(-0.63%)
Feb 06, 2007 65.17 65.61 64.30 65.20 32,963 +0.14(+0.21%)
Feb 05, 2007 65.09 65.77 64.16 65.06 32,121 -0.03(-0.04%)
Feb 02, 2007 64.57 65.69 64.43 65.09 36,479 +0.66(+1.02%)
Feb 01, 2007 66.02 66.21 63.86 64.43 18,606 -1.50(-2.28%)
Jan 31, 2007 66.07 66.35 65.69 65.94 19,192 -0.27(-0.41%)
Jan 30, 2007 66.26 67.06 65.94 66.21 18,642 +0.08(+0.12%)
Jan 29, 2007 65.39 67.22 65.39 66.13 15,822 +1.15(+1.76%)
Jan 26, 2007 66.21 66.78 63.04 64.98 52,632 -1.20(-1.82%)
Jan 25, 2007 67.71 67.71 65.66 66.18 26,480 -2.70(-3.92%)
Jan 24, 2007 68.42 69.76 68.26 68.88 35,491 +0.60(+0.88%)
Jan 23, 2007 67.63 69.02 67.36 68.28 17,800 +0.76(+1.13%)
Jan 22, 2007 67.16 67.96 67.03 67.52 11,134 +0.22(+0.32%)
Jan 19, 2007 67.82 67.85 66.89 67.30 6,702 -0.52(-0.76%)
Jan 18, 2007 67.90 67.94 67.06 67.82 6,775 +0.05(+0.08%)
Jan 17, 2007 66.43 67.90 66.21 67.77 22,268 +1.37(+2.06%)
Jan 16, 2007 65.53 66.89 65.53 66.40 20,254 +0.57(+0.87%)
Jan 12, 2007 65.34 66.21 65.17 65.83 21,829 +0.76(+1.18%)
Jan 11, 2007 64.84 65.50 64.71 65.06 34,428 +0.35(+0.55%)
Jan 10, 2007 65.25 65.53 64.52 64.71 18,789 -0.55(-0.84%)
Jan 09, 2007 65.39 65.53 65.12 65.25 15,090 +0.03(+0.04%)
Jan 08, 2007 64.52 65.85 64.30 65.23 17,580 +0.71(+1.10%)
Jan 05, 2007 65.12 65.80 64.13 64.52 10,658 -0.74(-1.13%)
Jan 04, 2007 64.98 65.34 64.71 65.25 15,786 +0.27(+0.42%)
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.