Skip to main content

Danaos Corporation (NY: DAC )

72.20 -0.33 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 67.07 67.57 65.46 66.33 12,169 +2.73(+4.29%)
Nov 26, 2008 52.19 68.06 52.19 63.60 28,293 +8.80(+16.06%)
Nov 25, 2008 49.59 55.42 45.38 54.80 19,970 +9.30(+20.44%)
Nov 24, 2008 39.05 45.50 35.83 45.50 37,075 +6.08(+15.41%)
Nov 21, 2008 57.03 60.01 36.33 39.43 30,977 -11.41(-22.44%)
Nov 20, 2008 59.76 59.76 49.72 50.83 19,106 -8.93(-14.94%)
Nov 19, 2008 65.46 66.70 59.63 59.76 7,362 -5.33(-8.19%)
Nov 18, 2008 74.76 74.76 63.48 65.09 11,999 -10.17(-13.51%)
Nov 17, 2008 79.35 79.35 74.39 75.25 5,895 -3.60(-4.56%)
Nov 14, 2008 80.21 80.83 73.77 78.85 8,767 -0.74(-0.93%)
Nov 13, 2008 83.69 84.93 73.64 79.59 17,302 -4.09(-4.89%)
Nov 12, 2008 83.56 86.54 82.07 83.69 7,689 -2.36(-2.74%)
Nov 11, 2008 87.03 88.27 81.70 86.04 9,483 -0.74(-0.86%)
Nov 10, 2008 104.02 106.62 86.78 86.78 17,595 -12.15(-12.28%)
Nov 07, 2008 100.55 105.13 98.56 98.93 8,306 -2.48(-2.44%)
Nov 06, 2008 111.33 111.33 101.41 101.41 9,739 -10.17(-9.11%)
Nov 05, 2008 101.04 112.57 101.04 111.58 12,906 +0.99(+0.90%)
Nov 04, 2008 110.84 112.82 109.60 110.59 12,769 -2.23(-1.98%)
Nov 03, 2008 113.94 113.94 105.38 112.82 35,993 +8.80(+8.46%)
Oct 31, 2008 98.56 104.02 92.36 104.02 28,629 +11.16(+12.02%)
Oct 30, 2008 91.37 92.98 90.26 92.86 7,546 +3.35(+3.74%)
Oct 29, 2008 95.71 95.71 83.07 89.51 14,542 +1.12(+1.26%)
Oct 28, 2008 86.91 90.01 82.32 88.40 9,211 +4.09(+4.85%)
Oct 27, 2008 92.36 92.42 84.06 84.31 8,761 -8.18(-8.85%)
Oct 24, 2008 105.88 105.88 91.12 92.49 7,026 -4.46(-4.60%)
Oct 23, 2008 98.44 99.06 94.10 96.95 6,696 -2.36(-2.37%)
Oct 22, 2008 108.73 109.35 98.69 99.31 7,914 -10.91(-9.90%)
Oct 21, 2008 111.46 112.57 107.98 110.22 10,107 -0.74(-0.67%)
Oct 20, 2008 111.58 111.58 110.34 110.96 7,773 +3.72(+3.47%)
Oct 17, 2008 109.10 116.91 107.24 107.24 11,611 -4.71(-4.21%)
Oct 16, 2008 114.56 117.78 105.38 111.95 7,196 +4.09(+3.79%)
Oct 15, 2008 118.03 119.64 106.50 107.86 7,940 -13.39(-11.04%)
Oct 14, 2008 123.85 125.22 117.91 121.25 12,139 +0.37(+0.31%)
Oct 13, 2008 111.58 121.00 111.58 120.88 9,220 +15.50(+14.71%)
Oct 10, 2008 115.92 115.92 97.94 105.38 13,042 -10.17(-8.80%)
Oct 09, 2008 124.72 124.72 114.06 115.55 14,303 -3.22(-2.71%)
Oct 08, 2008 119.27 125.34 114.68 118.77 13,696 -3.97(-3.23%)
Oct 07, 2008 128.32 130.80 120.88 122.74 16,877 -5.70(-4.44%)
Oct 06, 2008 143.81 147.91 125.22 128.44 18,358 -20.33(-13.67%)
Oct 03, 2008 149.39 163.28 148.77 148.77 11,983 +2.60(+1.78%)
Oct 02, 2008 172.95 175.68 142.20 146.17 16,489 -28.02(-16.09%)
Oct 01, 2008 182.37 183.98 174.19 174.19 4,803 -9.79(-5.32%)
Sep 30, 2008 196.51 199.60 182.25 183.98 12,336 -2.23(-1.20%)
Sep 29, 2008 209.65 209.90 183.24 186.22 12,336 -21.45(-10.33%)
Sep 26, 2008 205.68 208.66 202.46 207.66 0 -3.47(-1.64%)
Sep 25, 2008 215.72 215.72 201.34 211.13 12,801 -2.73(-1.28%)
Sep 24, 2008 213.62 220.71 213.37 213.86 4,451 -0.87(-0.40%)
Sep 23, 2008 219.44 223.53 213.86 214.73 4,978 -7.07(-3.19%)
Sep 22, 2008 231.96 231.96 220.68 221.80 4,636 -10.79(-4.64%)
Sep 19, 2008 229.61 240.39 226.26 232.58 0 +0.87(+0.37%)
Sep 18, 2008 236.68 236.80 213.99 231.72 8,913 +7.07(+3.15%)
Sep 17, 2008 224.65 230.48 219.19 224.65 8,062 -3.10(-1.36%)
Sep 16, 2008 231.34 234.19 223.66 227.75 9,245 -7.81(-3.32%)
Sep 15, 2008 238.91 246.22 233.58 235.56 3,753 -13.51(-5.43%)
Sep 12, 2008 238.53 250.19 237.54 249.07 5,002 +7.31(+3.03%)
Sep 11, 2008 232.96 242.75 227.75 241.76 4,594 +5.21(+2.20%)
Sep 10, 2008 227.75 237.17 227.75 236.55 5,672 +8.80(+3.87%)
Sep 09, 2008 239.53 242.26 226.26 227.75 6,321 -8.80(-3.72%)
Sep 08, 2008 243.99 256.39 231.47 236.55 7,210 -1.12(-0.47%)
Sep 05, 2008 245.97 247.21 234.07 237.67 0 -11.28(-4.53%)
Sep 04, 2008 251.18 258.12 243.99 248.95 4,441 -0.37(-0.15%)
Sep 03, 2008 258.99 259.98 249.07 249.32 2,564 -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.