Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 72.03 72.03 71.60 71.84 6,303 -0.05(-0.08%)
Mar 29, 2007 72.31 72.58 71.87 71.90 12,094 -0.35(-0.49%)
Mar 28, 2007 72.85 73.24 72.06 72.25 11,068 -0.05(-0.08%)
Mar 27, 2007 72.31 73.54 72.31 72.31 9,638 -0.03(-0.04%)
Mar 26, 2007 72.74 73.13 72.28 72.33 11,177 -0.05(-0.08%)
Mar 23, 2007 71.22 72.69 71.08 72.39 11,104 +1.04(+1.45%)
Mar 22, 2007 71.22 71.60 70.97 71.35 7,439 +0.25(+0.35%)
Mar 21, 2007 70.40 71.79 70.37 71.11 14,036 +0.76(+1.09%)
Mar 20, 2007 68.16 70.34 67.78 70.34 34,413 +2.13(+3.12%)
Mar 19, 2007 67.37 68.21 66.80 68.21 46,764 +1.53(+2.29%)
Mar 16, 2007 66.63 66.69 65.49 66.69 4,801 +0.25(+0.37%)
Mar 15, 2007 66.36 67.12 66.20 66.44 25,471 -0.03(-0.04%)
Mar 14, 2007 67.59 67.59 66.00 66.47 54,863 -0.95(-1.42%)
Mar 13, 2007 67.56 67.91 67.18 67.42 17,554 -0.14(-0.20%)
Mar 12, 2007 66.99 67.83 66.88 67.56 23,418 +0.76(+1.14%)
Mar 09, 2007 65.49 66.80 65.24 66.80 9,565 +1.06(+1.62%)
Mar 08, 2007 66.85 66.85 65.49 65.73 11,874 +0.14(+0.21%)
Mar 07, 2007 65.76 66.30 65.21 65.60 12,020 +0.27(+0.42%)
Mar 06, 2007 66.14 66.30 64.15 65.32 20,633 -0.30(-0.46%)
Mar 05, 2007 66.74 66.74 64.99 65.62 14,109 -1.12(-1.68%)
Mar 02, 2007 65.90 66.85 65.40 66.74 15,392 +0.85(+1.28%)
Mar 01, 2007 63.85 65.93 62.76 65.90 15,172 +1.26(+1.94%)
Feb 28, 2007 63.30 65.49 60.27 64.64 38,408 +1.20(+1.89%)
Feb 27, 2007 66.17 68.60 58.80 63.44 127,208 -3.14(-4.71%)
Feb 26, 2007 67.48 67.81 65.54 66.58 12,607 -0.93(-1.37%)
Feb 23, 2007 68.13 68.62 67.21 67.51 16,675 -0.63(-0.92%)
Feb 22, 2007 67.34 68.21 66.88 68.13 16,052 +0.76(+1.13%)
Feb 21, 2007 67.51 68.57 67.15 67.37 185,810 -0.27(-0.40%)
Feb 20, 2007 66.17 68.00 65.49 67.64 12,827 +1.75(+2.65%)
Feb 16, 2007 66.00 66.41 65.24 65.90 16,895 +0.27(+0.42%)
Feb 15, 2007 65.46 66.28 65.10 65.62 14,073 +0.33(+0.50%)
Feb 14, 2007 65.10 65.62 64.86 65.30 28,989 +0.35(+0.55%)
Feb 13, 2007 64.37 65.62 64.15 64.94 10,591 +0.57(+0.89%)
Feb 12, 2007 64.67 64.72 63.30 64.37 6,780 +0.00(+0.00%)
Feb 09, 2007 64.94 65.46 64.15 64.37 13,486 -0.49(-0.76%)
Feb 08, 2007 65.70 66.14 63.88 64.86 22,355 +0.11(+0.17%)
Feb 07, 2007 65.08 66.39 63.44 64.75 33,973 -0.41(-0.63%)
Feb 06, 2007 65.13 65.57 64.26 65.16 32,984 +0.14(+0.21%)
Feb 05, 2007 65.05 65.73 64.12 65.02 32,141 -0.03(-0.04%)
Feb 02, 2007 64.53 65.65 64.39 65.05 36,502 +0.65(+1.02%)
Feb 01, 2007 65.98 66.17 63.83 64.39 18,617 -1.50(-2.28%)
Jan 31, 2007 66.03 66.30 65.65 65.90 19,204 -0.27(-0.41%)
Jan 30, 2007 66.22 67.01 65.90 66.17 18,654 +0.08(+0.12%)
Jan 29, 2007 65.35 67.18 65.35 66.09 15,832 +1.15(+1.76%)
Jan 26, 2007 66.17 66.74 63.00 64.94 52,664 -1.20(-1.82%)
Jan 25, 2007 67.67 67.67 65.62 66.14 26,497 -2.70(-3.92%)
Jan 24, 2007 68.38 69.72 68.21 68.84 35,512 +0.60(+0.88%)
Jan 23, 2007 67.59 68.98 67.31 68.24 17,811 +0.76(+1.13%)
Jan 22, 2007 67.12 67.91 66.99 67.48 11,141 +0.22(+0.32%)
Jan 19, 2007 67.78 67.81 66.85 67.26 6,706 -0.52(-0.76%)
Jan 18, 2007 67.86 67.90 67.01 67.78 6,780 +0.05(+0.08%)
Jan 17, 2007 66.39 67.86 66.17 67.72 22,282 +1.36(+2.06%)
Jan 16, 2007 65.49 66.85 65.49 66.36 20,266 +0.57(+0.87%)
Jan 12, 2007 65.30 66.17 65.13 65.79 21,842 +0.76(+1.17%)
Jan 11, 2007 64.80 65.46 64.67 65.02 34,450 +0.35(+0.55%)
Jan 10, 2007 65.21 65.49 64.48 64.67 18,800 -0.55(-0.84%)
Jan 09, 2007 65.35 65.49 65.08 65.21 15,099 +0.03(+0.04%)
Jan 08, 2007 64.48 65.81 64.26 65.19 17,591 +0.71(+1.10%)
Jan 05, 2007 65.08 65.76 64.09 64.48 10,664 -0.74(-1.13%)
Jan 04, 2007 64.94 65.30 64.67 65.21 15,795 +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.