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

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 79.76 84.51 78.54 82.32 17,141 +1.34(+1.65%)
Dec 30, 2008 72.45 82.07 67.34 80.98 18,751 +8.77(+12.14%)
Dec 29, 2008 73.06 74.16 70.83 72.21 12,614 +0.49(+0.68%)
Dec 26, 2008 68.80 71.84 67.34 71.72 7,344 +1.95(+2.79%)
Dec 24, 2008 69.77 71.84 68.56 69.77 2,503 +0.97(+1.42%)
Dec 23, 2008 67.10 72.70 65.51 68.80 19,998 +0.61(+0.89%)
Dec 22, 2008 74.16 76.96 66.73 68.19 14,515 -5.97(-8.05%)
Dec 19, 2008 75.25 76.72 72.09 74.16 16,300 +1.70(+2.35%)
Dec 18, 2008 75.86 79.03 69.29 72.45 21,065 -1.83(-2.46%)
Dec 17, 2008 64.78 75.01 64.42 74.28 22,049 +10.47(+16.41%)
Dec 16, 2008 63.32 65.39 61.86 63.81 16,305 +0.49(+0.77%)
Dec 15, 2008 61.62 65.27 61.62 63.32 16,478 +1.58(+2.56%)
Dec 12, 2008 63.32 65.76 60.89 61.74 19,060 -2.19(-3.43%)
Dec 11, 2008 64.29 65.63 61.49 63.93 16,000 +0.73(+1.16%)
Dec 10, 2008 69.41 71.84 61.98 63.20 40,681 -4.99(-7.32%)
Dec 09, 2008 61.01 71.11 61.01 68.19 28,364 +4.87(+7.69%)
Dec 08, 2008 63.93 66.73 60.40 63.32 24,143 +2.44(+4.00%)
Dec 05, 2008 64.54 65.51 60.03 60.89 16,462 -4.63(-7.06%)
Dec 04, 2008 61.37 68.44 61.37 65.51 16,608 +0.97(+1.51%)
Dec 03, 2008 64.54 68.68 56.99 64.54 22,179 +4.99(+8.38%)
Dec 02, 2008 60.52 60.89 56.01 59.55 28,151 +0.97(+1.66%)
Dec 01, 2008 66.85 66.85 56.74 58.57 20,082 -6.58(-10.09%)
Nov 28, 2008 65.88 66.36 64.29 65.15 12,390 +2.68(+4.29%)
Nov 26, 2008 51.27 66.85 51.27 62.47 28,806 +8.65(+16.06%)
Nov 25, 2008 48.71 54.43 44.57 53.82 20,332 +9.13(+20.44%)
Nov 24, 2008 38.36 44.69 35.19 44.69 37,747 +5.97(+15.41%)
Nov 21, 2008 56.01 58.94 35.68 38.72 31,539 -11.20(-22.44%)
Nov 20, 2008 58.69 58.69 48.83 49.93 19,452 -8.77(-14.94%)
Nov 19, 2008 64.29 65.51 58.57 58.69 7,495 -5.24(-8.19%)
Nov 18, 2008 73.43 73.43 62.35 63.93 12,217 -9.99(-13.51%)
Nov 17, 2008 77.93 77.93 73.06 73.91 6,002 -3.53(-4.56%)
Nov 14, 2008 78.79 79.39 72.45 77.45 8,926 -0.73(-0.93%)
Nov 13, 2008 82.19 83.41 72.33 78.18 17,615 -4.02(-4.89%)
Nov 12, 2008 82.07 85.00 80.61 82.19 7,829 -2.31(-2.74%)
Nov 11, 2008 85.48 86.70 80.25 84.51 9,655 -0.73(-0.86%)
Nov 10, 2008 102.17 104.72 85.24 85.24 17,914 -11.93(-12.28%)
Nov 07, 2008 98.76 103.26 96.81 97.17 8,457 -2.44(-2.44%)
Nov 06, 2008 109.35 109.35 99.61 99.61 9,916 -9.98(-9.11%)
Nov 05, 2008 99.24 110.57 99.24 109.59 13,140 +0.97(+0.90%)
Nov 04, 2008 108.86 110.81 107.64 108.62 13,000 -2.19(-1.98%)
Nov 03, 2008 111.91 111.91 103.50 110.81 36,646 +87.92(+384.04%)
Oct 31, 2008 21.69 22.89 20.33 22.89 130,082 +2.46(+12.02%)
Oct 30, 2008 20.11 20.46 19.86 20.44 34,289 +0.74(+3.74%)
Oct 29, 2008 21.06 21.06 18.28 19.70 66,076 +0.25(+1.26%)
Oct 28, 2008 19.13 19.81 18.12 19.45 41,852 +0.90(+4.85%)
Oct 27, 2008 20.33 20.34 18.50 18.55 39,811 -1.80(-8.85%)
Oct 24, 2008 23.30 23.30 20.06 20.36 31,927 -0.98(-4.60%)
Oct 23, 2008 21.66 21.80 20.71 21.34 30,424 -0.52(-2.37%)
Oct 22, 2008 23.93 24.07 21.72 21.86 35,962 -2.40(-9.90%)
Oct 21, 2008 24.53 24.78 23.77 24.26 45,924 -0.16(-0.67%)
Oct 20, 2008 24.56 24.56 24.28 24.42 35,321 +0.82(+3.47%)
Oct 17, 2008 24.01 25.73 23.60 23.60 52,759 -1.04(-4.21%)
Oct 16, 2008 25.21 25.92 23.19 24.64 32,699 +0.90(+3.79%)
Oct 15, 2008 25.98 26.33 23.44 23.74 36,078 -2.95(-11.04%)
Oct 14, 2008 27.26 27.56 25.95 26.69 55,157 +0.08(+0.31%)
Oct 13, 2008 24.56 26.63 24.56 26.60 41,895 +3.41(+14.71%)
Oct 10, 2008 25.51 25.51 21.56 23.19 59,262 -2.24(-8.80%)
Oct 09, 2008 27.45 27.45 25.10 25.43 64,989 -0.71(-2.71%)
Oct 08, 2008 26.25 27.59 25.24 26.14 62,234 -0.87(-3.23%)
Oct 07, 2008 28.24 28.79 26.60 27.01 76,684 -1.26(-4.44%)
Oct 06, 2008 31.65 32.55 27.56 28.27 83,414 -4.47(-13.67%)
Oct 03, 2008 32.88 35.94 32.74 32.74 54,450 +0.57(+1.78%)
Oct 02, 2008 38.06 38.66 31.30 32.17 74,923 -6.17(-16.09%)
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.