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 (%)
Nov 30, 2007 379.61 384.57 371.54 379.61 5,005 +3.10(+0.82%)
Nov 29, 2007 372.78 381.34 368.81 376.51 3,353 +4.47(+1.20%)
Nov 28, 2007 348.22 379.73 348.22 372.04 5,928 +19.48(+5.52%)
Nov 27, 2007 360.63 369.06 350.08 352.56 7,843 -3.72(-1.04%)
Nov 26, 2007 375.14 388.54 356.16 356.29 8,415 -22.08(-5.84%)
Nov 23, 2007 371.05 385.69 371.05 378.37 3,071 +14.76(+4.06%)
Nov 21, 2007 364.60 369.19 347.35 363.60 11,970 -4.59(-1.25%)
Nov 20, 2007 365.96 368.19 347.35 368.19 8,504 +3.35(+0.92%)
Nov 19, 2007 373.03 381.96 359.14 364.85 5,400 -10.92(-2.91%)
Nov 16, 2007 381.34 386.43 369.31 375.76 3,877 -1.98(-0.53%)
Nov 15, 2007 381.84 394.37 376.51 377.75 4,094 -5.21(-1.36%)
Nov 14, 2007 390.28 396.98 379.61 382.96 4,836 -3.47(-0.90%)
Nov 13, 2007 366.71 396.60 366.71 386.43 8,096 +20.72(+5.66%)
Nov 12, 2007 404.17 404.17 358.15 365.71 17,419 -34.11(-8.53%)
Nov 09, 2007 405.41 405.66 396.98 399.83 3,716 -5.58(-1.38%)
Nov 08, 2007 414.59 418.06 393.50 405.41 6,295 -5.21(-1.27%)
Nov 07, 2007 417.32 424.14 407.15 410.62 4,967 -12.53(-2.96%)
Nov 06, 2007 435.18 437.67 409.38 423.15 5,860 -7.20(-1.67%)
Nov 05, 2007 436.30 450.94 428.98 430.35 8,267 -14.76(-3.32%)
Nov 02, 2007 455.53 464.58 444.36 445.11 8,302 -10.55(-2.31%)
Nov 01, 2007 442.88 464.71 435.71 455.65 5,497 +10.17(+2.28%)
Oct 31, 2007 450.44 455.90 439.53 445.48 6,206 -5.95(-1.32%)
Oct 30, 2007 462.35 464.96 451.31 451.44 6,779 -12.40(-2.67%)
Oct 29, 2007 463.84 463.96 459.62 463.84 6,835 -1.37(-0.29%)
Oct 26, 2007 452.80 465.20 452.80 465.20 18,185 +15.01(+3.33%)
Oct 25, 2007 441.63 452.68 437.05 450.19 6,456 +12.28(+2.80%)
Oct 24, 2007 449.08 449.08 436.30 437.91 3,038 -5.58(-1.26%)
Oct 23, 2007 440.52 447.96 438.04 443.50 11,156 +7.57(+1.74%)
Oct 22, 2007 431.71 436.05 423.27 435.93 3,079 -3.72(-0.85%)
Oct 19, 2007 442.88 452.80 438.53 439.65 6,215 -1.36(-0.31%)
Oct 18, 2007 431.59 450.07 431.54 441.01 4,409 +9.43(+2.18%)
Oct 17, 2007 427.49 434.19 426.25 431.59 2,152 +2.98(+0.69%)
Oct 16, 2007 429.35 434.07 425.88 428.61 4,546 -0.74(-0.17%)
Oct 15, 2007 434.19 441.63 428.11 429.35 4,232 -2.98(-0.69%)
Oct 12, 2007 428.98 432.85 428.86 432.33 1,950 +2.11(+0.49%)
Oct 11, 2007 435.56 439.28 427.99 430.22 3,804 -0.25(-0.06%)
Oct 10, 2007 440.39 441.63 427.99 430.47 4,207 -4.34(-1.00%)
Oct 09, 2007 436.92 436.92 427.99 434.81 6,045 +1.24(+0.29%)
Oct 08, 2007 443.37 444.98 433.57 433.57 2,120 -6.45(-1.47%)
Oct 05, 2007 434.44 443.50 430.10 440.02 2,934 +6.20(+1.43%)
Oct 04, 2007 437.29 443.74 430.97 433.82 2,144 -2.60(-0.60%)
Oct 03, 2007 447.09 454.16 421.79 436.42 4,586 -13.77(-3.06%)
Oct 02, 2007 459.00 460.86 434.94 450.19 2,942 -3.72(-0.82%)
Oct 01, 2007 447.71 458.38 446.23 453.92 3,611 +6.08(+1.36%)
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%)
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.