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

Danaos Corporation (NY: DAC )

73.91 -0.42 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2007 287.81 297.73 274.04 293.88 8,447 +5.46(+1.89%)
Feb 27, 2007 300.83 311.87 267.34 288.43 27,979 -14.27(-4.71%)
Feb 26, 2007 306.79 308.28 297.98 302.69 2,772 -4.22(-1.37%)
Feb 23, 2007 309.76 312.00 305.55 306.91 3,667 -2.85(-0.92%)
Feb 22, 2007 306.17 310.14 304.06 309.76 3,530 +3.47(+1.13%)
Feb 21, 2007 306.91 311.75 305.30 306.29 40,869 -1.24(-0.40%)
Feb 20, 2007 300.83 309.14 297.73 307.53 2,821 +7.94(+2.65%)
Feb 16, 2007 300.09 301.95 296.62 299.59 3,716 +1.24(+0.42%)
Feb 15, 2007 297.61 301.33 295.99 298.35 3,095 +1.49(+0.50%)
Feb 14, 2007 295.99 298.35 294.88 296.86 6,376 +1.61(+0.55%)
Feb 13, 2007 292.64 298.35 291.65 295.25 2,329 +2.61(+0.89%)
Feb 12, 2007 294.01 294.26 287.81 292.64 1,491 +0.00(+0.00%)
Feb 09, 2007 295.25 297.61 291.65 292.64 2,966 -2.23(-0.76%)
Feb 08, 2007 298.72 300.71 290.41 294.88 4,917 +0.50(+0.17%)
Feb 07, 2007 295.87 301.82 288.43 294.38 7,472 -1.86(-0.63%)
Feb 06, 2007 296.12 298.10 292.15 296.24 7,254 +0.62(+0.21%)
Feb 05, 2007 295.75 298.85 291.53 295.62 7,069 -0.12(-0.04%)
Feb 02, 2007 293.39 298.48 292.77 295.75 8,028 +2.98(+1.02%)
Feb 01, 2007 299.96 300.83 290.18 292.77 4,094 -6.82(-2.28%)
Jan 31, 2007 300.21 301.45 298.48 299.59 4,223 -1.24(-0.41%)
Jan 30, 2007 301.08 304.68 299.59 300.83 4,103 +0.37(+0.12%)
Jan 29, 2007 297.11 305.42 297.11 300.46 3,482 +5.21(+1.76%)
Jan 26, 2007 300.83 303.44 286.44 295.25 11,583 -5.46(-1.82%)
Jan 25, 2007 307.66 307.66 298.35 300.71 5,828 -12.28(-3.92%)
Jan 24, 2007 310.88 316.96 310.14 312.99 7,811 +2.73(+0.88%)
Jan 23, 2007 307.28 313.61 306.04 310.26 3,917 +3.47(+1.13%)
Jan 22, 2007 305.17 308.77 304.55 306.79 2,450 +0.99(+0.32%)
Jan 19, 2007 308.15 308.28 303.93 305.80 1,475 -2.36(-0.76%)
Jan 18, 2007 308.52 308.69 304.68 308.15 1,491 +0.25(+0.08%)
Jan 17, 2007 301.82 308.52 300.83 307.90 4,901 +6.20(+2.06%)
Jan 16, 2007 297.73 303.93 297.73 301.70 4,457 +2.61(+0.87%)
Jan 12, 2007 296.86 300.83 296.12 299.10 4,804 +3.47(+1.18%)
Jan 11, 2007 294.63 297.61 294.01 295.62 7,577 +1.61(+0.55%)
Jan 10, 2007 296.49 297.73 293.14 294.01 4,135 -2.48(-0.84%)
Jan 09, 2007 297.11 297.73 295.87 296.49 3,321 +0.12(+0.04%)
Jan 08, 2007 293.14 299.22 292.15 296.37 3,869 +3.23(+1.10%)
Jan 05, 2007 295.87 298.97 291.40 293.14 2,345 -3.35(-1.13%)
Jan 04, 2007 295.25 296.86 294.01 296.49 3,474 +1.24(+0.42%)
Jan 03, 2007 294.63 299.03 292.15 295.25 6,416 -1.61(-0.54%)
Dec 29, 2006 296.12 297.73 295.87 296.86 1,321 +0.25(+0.08%)
Dec 28, 2006 297.11 297.73 295.37 296.62 1,499 +0.37(+0.13%)
Dec 27, 2006 294.01 298.23 291.78 296.24 4,780 +2.85(+0.97%)
Dec 26, 2006 295.87 295.87 292.52 293.39 644 -1.86(-0.63%)
Dec 22, 2006 295.13 298.97 294.01 295.25 3,022 +0.62(+0.21%)
Dec 21, 2006 294.01 298.97 294.01 294.63 7,158 +0.00(+0.00%)
Dec 20, 2006 295.50 296.62 294.01 294.63 1,499 -0.62(-0.21%)
Dec 19, 2006 294.01 298.23 293.39 295.25 2,934 +1.86(+0.63%)
Dec 18, 2006 297.73 298.10 288.43 293.39 3,264 -4.22(-1.42%)
Dec 15, 2006 297.73 298.35 295.00 297.61 2,128 +0.25(+0.08%)
Dec 14, 2006 296.99 297.73 294.38 297.36 8,012 +0.87(+0.29%)
Dec 13, 2006 293.39 297.73 292.64 296.49 7,674 +1.86(+0.63%)
Dec 12, 2006 290.91 294.63 289.05 294.63 10,350 +3.10(+1.06%)
Dec 11, 2006 288.43 291.53 282.85 291.53 8,996 +3.72(+1.29%)
Dec 08, 2006 279.12 289.67 279.12 287.81 5,263 +7.69(+2.75%)
Dec 07, 2006 278.25 281.60 274.04 280.12 5,263 +2.48(+0.89%)
Dec 06, 2006 278.13 278.50 274.78 277.63 4,481 -0.50(-0.18%)
Dec 05, 2006 276.27 279.00 276.15 278.13 3,304 +1.86(+0.67%)
Dec 04, 2006 277.88 279.12 276.15 276.27 9,890 -1.61(-0.58%)
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.