Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 73.94 74.35 72.68 73.58 41,058 -0.41(-0.55%)
Jan 30, 2008 75.08 76.80 73.20 73.99 60,708 -1.09(-1.45%)
Jan 29, 2008 74.13 75.85 74.13 75.08 45,416 +2.92(+4.05%)
Jan 28, 2008 72.73 73.66 71.40 72.16 53,181 -1.91(-2.58%)
Jan 25, 2008 74.40 76.75 71.53 74.07 41,955 +1.39(+1.92%)
Jan 24, 2008 71.83 74.02 71.40 72.68 50,398 +0.35(+0.49%)
Jan 23, 2008 70.44 72.79 69.38 72.32 68,393 +1.61(+2.28%)
Jan 22, 2008 66.24 73.12 66.24 70.71 43,622 +0.85(+1.21%)
Jan 21, 2008 66.13 71.37 66.13 69.87 0 +0.00(+0.00%)
Jan 18, 2008 66.13 71.37 66.13 69.87 76,388 +4.01(+6.09%)
Jan 17, 2008 66.89 67.11 65.12 65.85 45,197 -0.41(-0.62%)
Jan 16, 2008 66.35 67.19 64.16 66.26 52,615 +0.30(+0.46%)
Jan 15, 2008 67.30 68.07 64.73 65.96 46,533 -2.29(-3.36%)
Jan 14, 2008 71.29 71.29 65.53 68.26 69,773 -1.34(-1.92%)
Jan 11, 2008 68.37 71.07 68.37 69.59 30,766 +1.23(+1.80%)
Jan 10, 2008 67.27 69.84 65.96 68.37 46,473 +0.41(+0.60%)
Jan 09, 2008 68.97 70.60 66.35 67.96 48,035 -1.26(-1.81%)
Jan 08, 2008 72.65 72.87 66.29 69.21 95,946 -2.43(-3.39%)
Jan 07, 2008 71.31 74.40 70.99 71.64 67,172 +1.67(+2.38%)
Jan 04, 2008 70.99 74.51 69.08 69.98 31,974 -1.45(-2.03%)
Jan 03, 2008 72.22 74.18 70.69 71.42 16,518 -0.82(-1.13%)
Jan 02, 2008 72.65 73.56 69.35 72.24 27,433 +0.14(+0.19%)
Jan 01, 2008 72.22 73.53 71.94 72.11 29,844 +0.00(+0.00%)
Dec 31, 2007 72.22 73.53 71.94 72.11 29,844 -0.90(-1.23%)
Dec 28, 2007 75.16 75.16 72.00 73.01 29,565 -0.90(-1.22%)
Dec 27, 2007 72.76 75.55 72.76 73.91 44,244 +1.42(+1.96%)
Dec 26, 2007 73.03 76.31 72.38 72.49 33,623 -0.71(-0.97%)
Dec 24, 2007 74.40 74.40 72.98 73.20 13,332 -0.46(-0.63%)
Dec 21, 2007 73.42 75.30 72.43 73.66 32,853 +0.44(+0.60%)
Dec 20, 2007 75.00 75.66 72.27 73.23 42,010 -1.58(-2.12%)
Dec 19, 2007 77.18 77.51 73.85 74.81 17,929 -1.58(-2.07%)
Dec 18, 2007 75.87 77.68 75.87 76.39 19,413 +1.50(+2.01%)
Dec 17, 2007 78.90 80.32 74.62 74.89 44,352 -4.78(-6.00%)
Dec 14, 2007 80.16 80.84 79.31 79.67 18,020 -0.30(-0.38%)
Dec 13, 2007 82.70 84.72 79.86 79.97 18,716 -2.54(-3.08%)
Dec 12, 2007 83.38 86.14 81.94 82.51 20,968 +0.76(+0.94%)
Dec 11, 2007 81.12 86.80 81.12 81.74 20,913 -0.82(-0.99%)
Dec 10, 2007 83.00 85.54 81.99 82.56 35,527 +0.93(+1.14%)
Dec 07, 2007 81.25 83.82 81.25 81.63 11,171 -0.38(-0.47%)
Dec 06, 2007 80.60 83.98 80.60 82.02 24,942 +1.88(+2.35%)
Dec 05, 2007 80.13 81.47 79.86 80.13 14,211 +0.46(+0.58%)
Dec 04, 2007 80.98 82.62 78.28 79.67 31,755 -2.32(-2.83%)
Dec 03, 2007 84.58 84.58 81.14 81.99 14,650 -1.56(-1.86%)
Nov 30, 2007 83.55 84.64 81.77 83.55 22,745 +0.68(+0.82%)
Nov 29, 2007 82.04 83.93 81.17 82.86 15,236 +0.98(+1.20%)
Nov 28, 2007 76.64 83.57 76.64 81.88 26,935 +4.29(+5.52%)
Nov 27, 2007 79.37 81.23 77.05 77.59 35,637 -0.82(-1.04%)
Nov 26, 2007 82.56 85.51 78.39 78.41 38,238 -4.86(-5.84%)
Nov 23, 2007 81.66 84.88 81.66 83.27 13,954 +3.25(+4.06%)
Nov 21, 2007 80.24 81.25 76.45 80.02 54,390 -1.01(-1.25%)
Nov 20, 2007 80.54 81.03 76.45 81.03 38,642 +0.74(+0.92%)
Nov 19, 2007 82.10 84.06 79.04 80.30 24,539 -2.40(-2.91%)
Nov 16, 2007 83.93 85.05 81.28 82.70 17,617 -0.44(-0.53%)
Nov 15, 2007 84.04 86.80 82.86 83.14 18,606 -1.15(-1.36%)
Nov 14, 2007 85.89 87.37 83.55 84.28 21,975 -0.76(-0.90%)
Nov 13, 2007 80.71 87.29 80.71 85.05 36,785 +4.56(+5.66%)
Nov 12, 2007 88.95 88.95 78.82 80.49 79,149 -7.51(-8.53%)
Nov 09, 2007 89.23 89.28 87.37 88.00 16,884 -1.23(-1.38%)
Nov 08, 2007 91.25 92.01 86.60 89.23 28,605 -1.15(-1.27%)
Nov 07, 2007 91.85 93.35 89.61 90.37 22,571 -2.76(-2.96%)
Nov 06, 2007 95.78 96.32 90.10 93.13 26,627 -1.58(-1.67%)
Nov 05, 2007 96.02 99.25 94.41 94.71 37,564 -3.25(-3.32%)
Nov 02, 2007 100.25 102.25 97.80 97.96 37,725 -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.