Skip to main content

Danaos Corporation (NY: DAC )

81.80 +1.68 (+2.10%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 73.89 74.30 72.64 73.54 41,083 -0.41(-0.55%)
Jan 30, 2008 75.04 76.76 73.15 73.94 60,745 -1.09(-1.45%)
Jan 29, 2008 74.08 75.80 74.08 75.04 45,444 +2.92(+4.05%)
Jan 28, 2008 72.69 73.62 71.35 72.12 53,214 -1.91(-2.58%)
Jan 25, 2008 74.35 76.70 71.49 74.03 41,981 +1.39(+1.92%)
Jan 24, 2008 71.79 73.97 71.35 72.64 50,429 +0.35(+0.49%)
Jan 23, 2008 70.40 72.74 69.33 72.28 68,435 +1.61(+2.28%)
Jan 22, 2008 66.20 73.07 66.20 70.67 43,648 +0.85(+1.21%)
Jan 21, 2008 66.09 71.33 66.09 69.82 0 +0.00(+0.00%)
Jan 18, 2008 66.09 71.33 66.09 69.82 76,435 +4.01(+6.09%)
Jan 17, 2008 66.85 67.07 65.08 65.81 45,224 -0.41(-0.62%)
Jan 16, 2008 66.30 67.15 64.12 66.22 52,648 +0.30(+0.46%)
Jan 15, 2008 67.26 68.02 64.69 65.92 46,562 -2.29(-3.36%)
Jan 14, 2008 71.24 71.24 65.49 68.21 69,816 -1.34(-1.92%)
Jan 11, 2008 68.32 71.03 68.32 69.55 30,785 +1.23(+1.80%)
Jan 10, 2008 67.23 69.80 65.92 68.32 46,501 +0.41(+0.60%)
Jan 09, 2008 68.92 70.56 66.30 67.91 48,064 -1.26(-1.81%)
Jan 08, 2008 72.61 72.83 66.25 69.17 96,005 -2.43(-3.39%)
Jan 07, 2008 71.27 74.35 70.94 71.60 67,214 +1.66(+2.38%)
Jan 04, 2008 70.94 74.46 69.03 69.93 31,994 -1.45(-2.03%)
Jan 03, 2008 72.17 74.14 70.64 71.38 16,528 -0.82(-1.13%)
Jan 02, 2008 72.61 73.51 69.31 72.20 27,450 +0.14(+0.19%)
Jan 01, 2008 72.17 73.48 71.90 72.06 29,862 +0.00(+0.00%)
Dec 31, 2007 72.17 73.48 71.90 72.06 29,862 -0.90(-1.23%)
Dec 28, 2007 75.12 75.12 71.95 72.96 29,584 -0.90(-1.22%)
Dec 27, 2007 72.72 75.50 72.72 73.86 44,272 +1.42(+1.96%)
Dec 26, 2007 72.99 76.26 72.33 72.44 33,643 -0.71(-0.97%)
Dec 24, 2007 74.35 74.35 72.94 73.15 13,340 -0.46(-0.63%)
Dec 21, 2007 73.37 75.25 72.39 73.62 32,874 +0.44(+0.60%)
Dec 20, 2007 74.95 75.61 72.23 73.18 42,036 -1.58(-2.12%)
Dec 19, 2007 77.14 77.46 73.81 74.76 17,940 -1.58(-2.07%)
Dec 18, 2007 75.83 77.63 75.83 76.35 19,425 +1.50(+2.01%)
Dec 17, 2007 78.86 80.28 74.57 74.85 44,380 -4.78(-6.00%)
Dec 14, 2007 80.11 80.79 79.27 79.62 18,031 -0.30(-0.38%)
Dec 13, 2007 82.65 84.67 79.81 79.92 18,727 -2.54(-3.08%)
Dec 12, 2007 83.33 86.09 81.88 82.46 20,981 +0.76(+0.94%)
Dec 11, 2007 81.07 86.74 81.07 81.69 20,926 -0.82(-0.99%)
Dec 10, 2007 82.95 85.49 81.94 82.51 35,549 +0.93(+1.14%)
Dec 07, 2007 81.20 83.77 81.20 81.58 11,177 -0.38(-0.47%)
Dec 06, 2007 80.55 83.93 80.55 81.97 24,957 +1.88(+2.35%)
Dec 05, 2007 80.08 81.42 79.81 80.08 14,219 +0.46(+0.58%)
Dec 04, 2007 80.93 82.57 78.23 79.62 31,774 -2.32(-2.83%)
Dec 03, 2007 84.53 84.53 81.09 81.94 14,659 -1.56(-1.86%)
Nov 30, 2007 83.49 84.59 81.72 83.49 22,759 +0.68(+0.82%)
Nov 29, 2007 81.99 83.88 81.12 82.81 15,245 +0.98(+1.20%)
Nov 28, 2007 76.59 83.52 76.59 81.83 26,951 +4.28(+5.52%)
Nov 27, 2007 79.32 81.18 77.00 77.55 35,659 -0.82(-1.04%)
Nov 26, 2007 82.51 85.46 78.34 78.36 38,261 -4.86(-5.84%)
Nov 23, 2007 81.61 84.83 81.61 83.22 13,963 +3.25(+4.06%)
Nov 21, 2007 80.19 81.20 76.40 79.97 54,423 -1.01(-1.25%)
Nov 20, 2007 80.49 80.98 76.40 80.98 38,666 +0.74(+0.92%)
Nov 19, 2007 82.05 84.01 78.99 80.25 24,554 -2.40(-2.91%)
Nov 16, 2007 83.88 85.00 81.23 82.65 17,628 -0.44(-0.53%)
Nov 15, 2007 83.99 86.74 82.81 83.09 18,617 -1.15(-1.36%)
Nov 14, 2007 85.84 87.31 83.49 84.23 21,989 -0.76(-0.90%)
Nov 13, 2007 80.66 87.23 80.66 85.00 36,808 +4.56(+5.66%)
Nov 12, 2007 88.90 88.90 78.77 80.44 79,198 -7.50(-8.53%)
Nov 09, 2007 89.17 89.22 87.31 87.94 16,895 -1.23(-1.38%)
Nov 08, 2007 91.19 91.95 86.55 89.17 28,622 -1.15(-1.27%)
Nov 07, 2007 91.79 93.29 89.55 90.32 22,584 -2.76(-2.96%)
Nov 06, 2007 95.72 96.26 90.04 93.07 26,643 -1.58(-1.67%)
Nov 05, 2007 95.96 99.18 94.35 94.65 37,587 -3.25(-3.32%)
Nov 02, 2007 100.19 102.19 97.74 97.90 37,748 -2.32(-2.31%)
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.