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 (%)
Apr 30, 2007 79.40 81.28 77.33 78.50 22,099 -0.41(-0.52%)
Apr 27, 2007 77.79 80.55 76.97 78.91 13,853 +0.79(+1.01%)
Apr 26, 2007 77.76 80.11 76.67 78.12 22,282 +1.61(+2.10%)
Apr 25, 2007 76.26 76.54 75.45 76.51 5,790 +0.52(+0.68%)
Apr 24, 2007 76.92 76.92 75.36 75.99 7,659 -0.25(-0.32%)
Apr 23, 2007 76.76 77.36 76.24 76.24 5,717 -0.49(-0.64%)
Apr 20, 2007 76.54 77.41 76.13 76.73 7,696 +0.87(+1.15%)
Apr 19, 2007 76.05 76.13 75.72 75.85 4,361 -0.19(-0.25%)
Apr 18, 2007 76.18 76.67 75.75 76.05 7,256 -0.14(-0.18%)
Apr 17, 2007 75.96 76.67 75.69 76.18 10,701 +0.14(+0.18%)
Apr 16, 2007 75.20 76.73 75.20 76.05 15,172 +0.52(+0.69%)
Apr 13, 2007 74.52 75.83 74.52 75.53 17,738 +1.15(+1.54%)
Apr 12, 2007 73.48 75.01 73.43 74.38 8,795 +0.93(+1.26%)
Apr 11, 2007 73.26 73.45 71.63 73.45 13,706 +0.22(+0.30%)
Apr 10, 2007 74.87 74.87 73.10 73.24 9,308 -1.61(-2.15%)
Apr 09, 2007 77.33 77.52 74.79 74.85 14,403 -2.16(-2.80%)
Apr 05, 2007 74.52 77.44 74.35 77.00 11,251 +2.62(+3.52%)
Apr 04, 2007 74.22 74.76 73.94 74.38 7,659 +0.16(+0.22%)
Apr 03, 2007 72.28 74.22 72.28 74.22 17,774 +1.83(+2.53%)
Apr 02, 2007 71.84 72.39 71.24 72.39 8,465 +0.55(+0.76%)
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%)
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.