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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 457.64 459.00 444.74 447.84 2,764 -6.70(-1.47%)
Sep 27, 2007 455.90 462.97 452.43 454.54 1,886 +1.74(+0.38%)
Sep 26, 2007 461.11 464.58 452.68 452.80 2,345 -3.10(-0.68%)
Sep 25, 2007 448.46 458.01 448.46 455.90 3,611 +3.72(+0.82%)
Sep 24, 2007 459.00 465.08 449.66 452.18 3,401 +0.00(+0.00%)
Sep 21, 2007 436.92 457.76 435.31 452.18 5,723 +23.07(+5.38%)
Sep 20, 2007 436.05 439.77 429.11 429.11 2,273 -3.85(-0.89%)
Sep 19, 2007 429.85 440.39 420.92 432.95 3,627 +5.58(+1.31%)
Sep 18, 2007 422.03 434.19 412.48 427.37 3,514 +8.31(+1.98%)
Sep 17, 2007 421.79 424.18 406.90 419.06 4,997 -1.86(-0.44%)
Sep 14, 2007 427.62 439.15 418.31 420.92 2,474 -3.72(-0.88%)
Sep 13, 2007 439.28 440.39 412.48 424.64 2,474 -11.54(-2.65%)
Sep 12, 2007 412.98 440.39 412.98 436.18 4,119 +23.45(+5.68%)
Sep 11, 2007 426.13 429.72 412.73 412.73 4,377 -12.53(-2.95%)
Sep 10, 2007 429.60 429.60 418.93 425.26 1,725 -2.73(-0.64%)
Sep 07, 2007 434.19 434.19 426.87 427.99 1,064 -2.48(-0.58%)
Sep 06, 2007 443.25 448.95 430.47 430.47 4,272 -10.79(-2.45%)
Sep 05, 2007 433.82 444.86 426.25 441.26 4,167 +8.19(+1.89%)
Sep 04, 2007 433.94 434.19 427.12 433.07 3,256 +0.75(+0.17%)
Aug 31, 2007 434.19 434.19 429.97 432.33 3,224 +0.00(+0.00%)
Aug 30, 2007 432.33 434.19 428.98 432.33 1,870 +0.00(+0.00%)
Aug 29, 2007 432.33 434.19 429.23 432.33 1,450 +6.20(+1.46%)
Aug 28, 2007 430.84 434.19 422.16 426.13 2,281 -1.61(-0.38%)
Aug 27, 2007 415.58 440.27 415.58 427.74 3,474 +16.00(+3.89%)
Aug 24, 2007 421.54 424.39 409.50 411.74 2,111 -5.58(-1.34%)
Aug 23, 2007 421.79 431.46 410.20 417.32 6,521 -4.47(-1.06%)
Aug 22, 2007 421.79 426.13 415.58 421.79 2,643 +6.20(+1.49%)
Aug 21, 2007 405.78 424.76 402.68 415.58 2,120 +5.09(+1.24%)
Aug 20, 2007 407.39 423.52 403.55 410.50 4,167 +4.84(+1.19%)
Aug 17, 2007 388.29 407.27 375.26 405.66 4,506 +27.29(+7.21%)
Aug 16, 2007 385.19 390.77 360.01 378.37 19,588 -7.32(-1.90%)
Aug 15, 2007 412.85 415.33 384.57 385.69 11,502 -30.64(-7.36%)
Aug 14, 2007 435.43 435.43 409.88 416.33 2,410 -14.76(-3.42%)
Aug 13, 2007 432.95 445.98 429.48 431.09 4,828 +9.30(+2.21%)
Aug 10, 2007 422.41 427.49 387.67 421.79 14,461 -0.62(-0.15%)
Aug 09, 2007 421.79 431.09 419.06 422.41 3,990 +1.86(+0.44%)
Aug 08, 2007 434.19 451.56 416.33 420.55 6,400 -4.84(-1.14%)
Aug 07, 2007 421.79 427.87 410.26 425.38 11,527 +2.73(+0.65%)
Aug 06, 2007 454.91 462.23 386.43 422.65 18,935 -30.14(-6.66%)
Aug 03, 2007 453.67 456.64 448.71 452.80 11,196 +4.09(+0.91%)
Aug 02, 2007 487.54 495.97 448.71 448.71 8,971 -33.37(-6.92%)
Aug 01, 2007 478.85 486.17 472.40 482.08 4,868 -3.60(-0.74%)
Jul 31, 2007 490.76 492.37 475.50 485.67 5,167 +6.82(+1.42%)
Jul 30, 2007 483.81 493.74 475.50 478.85 14,493 +5.58(+1.18%)
Jul 27, 2007 470.79 479.60 458.01 473.27 6,932 -7.44(-1.55%)
Jul 26, 2007 496.22 499.44 459.00 480.71 8,335 +3.10(+0.65%)
Jul 25, 2007 465.08 483.81 464.58 477.61 5,715 +13.65(+2.94%)
Jul 24, 2007 486.79 486.79 458.51 463.96 7,625 -22.95(-4.71%)
Jul 23, 2007 483.69 492.99 482.32 486.92 6,215 +9.31(+1.95%)
Jul 20, 2007 491.88 493.49 473.28 477.61 6,537 -4.71(-0.98%)
Jul 19, 2007 464.34 486.92 462.97 482.32 16,113 +29.15(+6.43%)
Jul 18, 2007 438.53 454.04 438.53 453.17 8,762 +18.98(+4.37%)
Jul 17, 2007 423.03 439.15 422.78 434.19 11,906 +20.47(+4.95%)
Jul 16, 2007 429.11 437.67 411.24 413.72 7,142 -9.18(-2.17%)
Jul 13, 2007 409.38 434.19 408.39 422.90 6,295 +21.34(+5.31%)
Jul 12, 2007 403.05 412.48 398.96 401.56 7,117 +1.99(+0.50%)
Jul 11, 2007 396.85 399.58 394.12 399.58 6,690 +1.37(+0.34%)
Jul 10, 2007 400.70 402.93 391.39 398.21 3,562 +1.36(+0.34%)
Jul 09, 2007 398.21 401.94 391.02 396.85 3,885 +3.60(+0.91%)
Jul 06, 2007 399.33 399.46 390.77 393.25 2,434 -2.48(-0.63%)
Jul 05, 2007 401.81 401.81 393.62 395.73 3,788 -1.86(-0.47%)
Jul 03, 2007 396.36 399.58 395.36 397.60 1,845 +3.47(+0.88%)
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.