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

Danaos Corporation (NY: DAC )

71.96 -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 30, 2008 324.53 325.64 320.68 321.92 5,691 +0.75(+0.23%)
May 29, 2008 328.50 334.95 318.82 321.18 9,612 -5.09(-1.56%)
May 28, 2008 321.30 329.37 319.56 326.26 5,124 +8.31(+2.61%)
May 27, 2008 321.92 321.92 312.00 317.95 7,861 -1.24(-0.39%)
May 26, 2008 321.92 323.78 316.46 319.19 0 +0.00(+0.00%)
May 23, 2008 321.92 323.78 316.46 319.19 3,162 -3.60(-1.11%)
May 22, 2008 325.64 325.77 318.94 322.79 6,776 -5.09(-1.55%)
May 21, 2008 335.20 337.55 324.90 327.88 8,177 -8.81(-2.62%)
May 20, 2008 327.26 336.68 324.28 336.68 13,016 +9.30(+2.84%)
May 19, 2008 322.79 336.06 322.54 327.38 12,590 +4.84(+1.50%)
May 16, 2008 324.77 328.99 317.21 322.54 11,702 -1.99(-0.61%)
May 15, 2008 310.88 324.77 310.38 324.53 7,426 +12.41(+3.97%)
May 14, 2008 320.93 324.40 312.00 312.12 11,399 -9.68(-3.01%)
May 13, 2008 331.23 333.58 307.90 321.80 34,622 -9.43(-2.85%)
May 12, 2008 323.91 332.47 319.07 331.23 7,595 +10.42(+3.25%)
May 09, 2008 323.04 323.04 318.20 320.81 3,650 -1.74(-0.54%)
May 08, 2008 321.30 323.78 317.83 322.54 4,145 +0.74(+0.23%)
May 07, 2008 317.58 323.78 317.58 321.80 6,156 +3.72(+1.17%)
May 06, 2008 309.02 319.85 309.02 318.08 4,326 +6.70(+2.15%)
May 05, 2008 311.75 312.49 309.02 311.38 2,876 +2.23(+0.72%)
May 02, 2008 311.38 311.38 303.93 309.14 4,727 +2.11(+0.69%)
May 01, 2008 307.16 311.25 305.30 307.04 3,961 -2.85(-0.92%)
Apr 30, 2008 307.78 312.00 307.78 309.89 3,929 +1.24(+0.40%)
Apr 29, 2008 309.02 312.99 303.93 308.65 5,558 -1.49(-0.48%)
Apr 28, 2008 310.63 313.36 302.94 310.14 8,100 -1.61(-0.52%)
Apr 25, 2008 308.40 312.00 302.69 311.75 9,266 +5.33(+1.74%)
Apr 24, 2008 314.85 320.31 305.42 306.42 7,529 -3.60(-1.16%)
Apr 23, 2008 319.69 321.67 304.43 310.01 8,718 -7.44(-2.34%)
Apr 22, 2008 322.42 323.78 313.86 317.46 6,971 +3.35(+1.07%)
Apr 21, 2008 317.21 324.90 310.76 314.11 6,465 -3.10(-0.98%)
Apr 18, 2008 322.79 323.78 314.11 317.21 10,961 +2.23(+0.71%)
Apr 17, 2008 313.36 316.59 308.90 314.98 6,781 +1.61(+0.51%)
Apr 16, 2008 315.10 317.95 310.26 313.36 5,064 +0.87(+0.28%)
Apr 15, 2008 310.14 320.56 310.14 312.49 2,926 -3.22(-1.02%)
Apr 14, 2008 323.41 323.41 312.87 315.72 3,886 -4.59(-1.43%)
Apr 11, 2008 322.54 324.15 317.95 320.31 4,659 -5.21(-1.60%)
Apr 10, 2008 332.59 332.84 323.78 325.52 3,224 -5.21(-1.58%)
Apr 09, 2008 335.82 340.53 326.02 330.73 4,457 -6.45(-1.91%)
Apr 08, 2008 326.02 337.93 325.77 337.18 5,836 +10.54(+3.23%)
Apr 07, 2008 334.33 334.33 325.64 326.64 4,562 -3.22(-0.98%)
Apr 04, 2008 328.00 334.33 320.93 329.86 3,619 +1.74(+0.53%)
Apr 03, 2008 323.91 331.23 320.81 328.12 2,168 +4.34(+1.34%)
Apr 02, 2008 319.07 325.89 312.62 323.78 4,237 +2.78(+0.87%)
Apr 01, 2008 310.14 326.02 305.92 321.00 7,030 +15.95(+5.23%)
Mar 31, 2008 312.49 312.49 297.73 305.05 7,037 -9.30(-2.96%)
Mar 28, 2008 326.26 326.26 313.86 314.35 3,587 -9.55(-2.95%)
Mar 27, 2008 322.29 325.02 316.09 323.91 6,771 +3.47(+1.08%)
Mar 26, 2008 321.30 328.00 305.80 320.43 8,423 -0.74(-0.23%)
Mar 25, 2008 309.52 321.18 309.52 321.18 10,155 +14.89(+4.86%)
Mar 24, 2008 318.94 323.66 304.18 306.29 9,253 -5.83(-1.87%)
Mar 21, 2008 300.21 312.12 297.36 312.12 5,957 +0.00(+0.00%)
Mar 20, 2008 300.21 312.12 297.36 312.12 5,957 +11.91(+3.97%)
Mar 19, 2008 300.58 301.58 294.51 300.21 7,633 -0.50(-0.16%)
Mar 18, 2008 291.53 300.71 282.47 300.71 11,454 +12.53(+4.35%)
Mar 17, 2008 297.61 297.73 288.18 288.18 8,166 -11.66(-3.89%)
Mar 14, 2008 308.03 314.98 295.25 299.84 7,254 -11.29(-3.63%)
Mar 13, 2008 307.04 319.19 307.04 311.13 9,936 +2.11(+0.68%)
Mar 12, 2008 315.10 320.06 301.82 309.02 6,061 -6.08(-1.93%)
Mar 11, 2008 316.34 328.75 311.75 315.10 11,000 +15.75(+5.26%)
Mar 10, 2008 311.38 315.22 295.25 299.34 6,392 -14.51(-4.62%)
Mar 07, 2008 313.24 320.93 311.00 313.86 7,069 +0.62(+0.20%)
Mar 06, 2008 333.33 333.71 311.50 313.24 9,447 -19.97(-5.99%)
Mar 05, 2008 325.77 337.80 325.15 333.21 4,280 +6.58(+2.01%)
Mar 04, 2008 327.75 328.50 322.79 326.63 3,048 +0.25(+0.08%)
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.