Danaos Corporation (NY: DAC )

58.17 USD +2.70 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 352.66 352.66 336.00 344.26 6,235 -10.50(-2.96%)
Mar 28, 2008 368.20 368.20 354.20 354.76 3,178 -10.78(-2.95%)
Mar 27, 2008 363.72 366.80 356.72 365.54 6,000 +3.92(+1.08%)
Mar 26, 2008 362.60 370.16 345.10 361.62 7,464 -0.84(-0.23%)
Mar 25, 2008 349.30 362.46 349.30 362.46 8,998 +16.80(+4.86%)
Mar 24, 2008 359.94 365.26 343.28 345.66 8,200 -6.58(-1.87%)
Mar 21, 2008 338.80 352.24 335.58 352.24 5,278 +0.00(+0.00%)
Mar 20, 2008 338.80 352.24 335.58 352.24 5,278 +13.44(+3.97%)
Mar 19, 2008 339.22 340.34 332.36 338.80 6,764 -0.56(-0.17%)
Mar 18, 2008 329.00 339.36 318.78 339.36 10,150 +14.14(+4.35%)
Mar 17, 2008 335.86 336.00 325.22 325.22 7,236 -13.16(-3.89%)
Mar 14, 2008 347.62 355.46 333.20 338.38 6,428 -12.74(-3.63%)
Mar 13, 2008 346.50 360.22 346.50 351.12 8,805 +2.38(+0.68%)
Mar 12, 2008 355.60 361.20 340.62 348.74 5,371 -6.86(-1.93%)
Mar 11, 2008 357.00 371.00 351.82 355.60 9,747 +17.78(+5.26%)
Mar 10, 2008 351.40 355.74 333.20 337.82 5,664 -16.38(-4.62%)
Mar 07, 2008 353.50 362.18 350.98 354.20 6,264 +0.70(+0.20%)
Mar 06, 2008 376.18 376.60 351.54 353.50 8,371 -22.54(-5.99%)
Mar 05, 2008 367.64 381.22 366.94 376.04 3,792 +7.42(+2.01%)
Mar 04, 2008 369.88 370.72 364.28 368.62 2,701 +0.28(+0.08%)
Mar 03, 2008 368.20 370.72 366.10 368.34 3,253 -1.40(-0.38%)
Feb 29, 2008 379.82 379.82 369.60 369.74 2,519 -9.66(-2.55%)
Feb 28, 2008 390.32 391.30 378.28 379.40 1,900 -12.60(-3.21%)
Feb 27, 2008 389.76 392.84 389.62 392.00 2,835 +2.38(+0.61%)
Feb 26, 2008 396.76 396.76 389.20 389.62 6,221 -9.52(-2.39%)
Feb 25, 2008 385.84 405.02 385.84 399.14 7,598 +9.52(+2.44%)
Feb 22, 2008 390.60 394.24 381.50 389.62 9,521 -12.18(-3.03%)
Feb 21, 2008 414.54 414.54 401.80 401.80 5,085 -9.80(-2.38%)
Feb 20, 2008 414.40 415.38 401.80 411.60 4,228 -3.36(-0.81%)
Feb 19, 2008 418.18 422.80 408.94 414.96 6,735 +0.56(+0.14%)
Feb 18, 2008 420.00 420.00 405.44 414.40 0 +0.00(+0.00%)
Feb 15, 2008 420.00 420.00 405.44 414.40 4,867 -5.04(-1.20%)
Feb 14, 2008 420.84 422.80 405.58 419.44 8,200 +2.94(+0.71%)
Feb 13, 2008 414.40 418.18 404.74 416.50 6,139 +2.10(+0.51%)
Feb 12, 2008 413.14 420.84 410.62 414.40 6,359 +7.42(+1.82%)
Feb 11, 2008 396.90 411.32 395.78 406.98 7,778 +12.60(+3.19%)
Feb 08, 2008 390.88 406.28 390.88 394.38 4,957 +0.84(+0.21%)
Feb 07, 2008 396.20 401.80 392.00 393.54 5,321 -0.14(-0.04%)
Feb 06, 2008 388.78 402.08 388.78 393.68 5,235 +2.24(+0.57%)
Feb 05, 2008 397.46 397.46 385.00 391.44 6,450 -5.18(-1.31%)
Feb 04, 2008 413.42 415.66 395.92 396.62 8,800 -12.74(-3.11%)
Feb 01, 2008 380.80 415.24 371.00 409.36 18,914 +32.06(+8.50%)
Jan 31, 2008 379.12 381.22 372.68 377.30 8,007 -2.10(-0.55%)
Jan 30, 2008 385.00 393.82 375.34 379.40 11,839 -5.60(-1.45%)
Jan 29, 2008 380.10 388.92 380.10 385.00 8,857 +14.98(+4.05%)
Jan 28, 2008 372.96 377.72 366.10 370.02 10,371 -9.80(-2.58%)
Jan 25, 2008 381.50 393.54 366.80 379.82 8,182 +7.14(+1.92%)
Jan 24, 2008 368.34 379.54 366.10 372.68 9,828 +1.82(+0.49%)
Jan 23, 2008 361.20 373.24 355.74 370.86 13,338 +8.26(+2.28%)
Jan 22, 2008 339.64 374.92 339.64 362.60 8,507 +4.34(+1.21%)
Jan 21, 2008 339.08 365.96 339.08 358.26 0 +0.00(+0.00%)
Jan 18, 2008 339.08 365.96 339.08 358.26 14,897 +20.58(+6.09%)
Jan 17, 2008 343.00 344.12 333.90 337.68 8,814 -2.10(-0.62%)
Jan 16, 2008 340.20 344.54 329.00 339.78 10,261 +1.54(+0.46%)
Jan 15, 2008 345.10 349.02 331.94 338.24 9,075 -11.76(-3.36%)
Jan 14, 2008 365.54 365.54 336.00 350.00 13,607 -6.86(-1.92%)
Jan 11, 2008 350.56 364.42 350.56 356.86 6,000 +6.30(+1.80%)
Jan 10, 2008 344.96 358.12 338.24 350.56 9,063 +2.10(+0.60%)
Jan 09, 2008 353.64 362.04 340.20 348.46 9,367 -6.44(-1.81%)
Jan 08, 2008 372.54 373.66 339.92 354.90 18,711 -12.46(-3.39%)
Jan 07, 2008 365.68 381.50 364.00 367.36 13,100 +8.54(+2.38%)
Jan 04, 2008 364.00 382.06 354.20 358.82 6,235 -7.42(-2.03%)
Jan 03, 2008 370.30 380.38 362.46 366.24 3,221 -4.20(-1.13%)
Jan 02, 2008 372.54 377.18 355.60 370.44 5,350 +0.70(+0.19%)
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.