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 (%)
Oct 31, 2008 98.62 104.08 92.42 104.08 28,611 +11.17(+12.02%)
Oct 30, 2008 91.43 93.04 90.31 92.92 7,542 +3.35(+3.74%)
Oct 29, 2008 95.77 95.77 83.12 89.57 14,533 +1.12(+1.26%)
Oct 28, 2008 86.96 90.06 82.37 88.45 9,205 +4.09(+4.85%)
Oct 27, 2008 92.42 92.48 84.11 84.36 8,756 -8.19(-8.85%)
Oct 24, 2008 105.94 105.94 91.18 92.54 7,022 -4.47(-4.60%)
Oct 23, 2008 98.50 99.12 94.16 97.01 6,691 -2.36(-2.37%)
Oct 22, 2008 108.80 109.42 98.75 99.37 7,910 -10.92(-9.90%)
Oct 21, 2008 111.53 112.64 108.05 110.28 10,101 -0.74(-0.67%)
Oct 20, 2008 111.65 111.65 110.41 111.03 7,768 +3.72(+3.47%)
Oct 17, 2008 109.17 116.98 107.31 107.31 11,604 -4.71(-4.21%)
Oct 16, 2008 114.63 117.85 105.45 112.02 7,192 +4.09(+3.79%)
Oct 15, 2008 118.10 119.71 106.56 107.93 7,935 -13.40(-11.04%)
Oct 14, 2008 123.93 125.30 117.98 121.33 12,131 +0.37(+0.31%)
Oct 13, 2008 111.65 121.08 111.65 120.95 9,214 +15.51(+14.71%)
Oct 10, 2008 115.99 115.99 98.00 105.45 13,034 -10.17(-8.80%)
Oct 09, 2008 124.80 124.80 114.13 115.62 14,294 -3.22(-2.71%)
Oct 08, 2008 119.34 125.42 114.75 118.84 13,688 -3.97(-3.23%)
Oct 07, 2008 128.40 130.88 120.95 122.81 16,866 -5.71(-4.44%)
Oct 06, 2008 143.90 148.00 125.30 128.52 18,347 -20.35(-13.67%)
Oct 03, 2008 149.49 163.38 148.87 148.87 11,976 +2.61(+1.78%)
Oct 02, 2008 173.06 175.78 142.29 146.26 16,479 -28.04(-16.09%)
Oct 01, 2008 182.48 184.10 174.30 174.30 4,800 -9.80(-5.32%)
Sep 30, 2008 196.63 199.73 182.36 184.10 12,329 -2.23(-1.20%)
Sep 29, 2008 209.78 210.03 183.35 186.33 12,329 -21.46(-10.33%)
Sep 26, 2008 205.81 208.78 202.58 207.79 0 -3.47(-1.64%)
Sep 25, 2008 215.85 215.85 201.47 211.26 12,793 -2.73(-1.28%)
Sep 24, 2008 213.75 220.84 213.50 213.99 4,448 -0.87(-0.40%)
Sep 23, 2008 219.58 223.67 213.99 214.86 4,975 -7.07(-3.19%)
Sep 22, 2008 232.11 232.11 220.82 221.93 4,633 -10.79(-4.64%)
Sep 19, 2008 229.75 240.54 226.40 232.73 0 +0.87(+0.37%)
Sep 18, 2008 236.82 236.94 214.12 231.86 8,908 +7.07(+3.15%)
Sep 17, 2008 224.79 230.62 219.33 224.79 8,057 -3.10(-1.36%)
Sep 16, 2008 231.49 234.34 223.79 227.89 9,239 -7.82(-3.32%)
Sep 15, 2008 239.05 246.37 233.72 235.70 3,751 -13.52(-5.43%)
Sep 12, 2008 238.68 250.34 237.69 249.23 4,999 +7.32(+3.03%)
Sep 11, 2008 233.10 242.90 227.89 241.91 4,591 +5.21(+2.20%)
Sep 10, 2008 227.89 237.32 227.89 236.70 5,669 +8.81(+3.87%)
Sep 09, 2008 239.67 242.41 226.40 227.89 6,317 -8.81(-3.72%)
Sep 08, 2008 244.14 256.55 231.61 236.70 7,206 -1.12(-0.47%)
Sep 05, 2008 246.12 247.37 234.22 237.81 0 -11.29(-4.53%)
Sep 04, 2008 251.34 258.28 244.14 249.10 4,439 -0.37(-0.15%)
Sep 03, 2008 259.15 260.14 249.23 249.47 2,562 -7.07(-2.76%)
Sep 02, 2008 258.16 264.73 256.55 256.55 3,157 -4.96(-1.90%)
Aug 29, 2008 261.75 265.11 259.03 261.51 4,126 +2.23(+0.86%)
Aug 28, 2008 261.13 262.25 257.41 259.27 6,574 +1.24(+0.48%)
Aug 27, 2008 259.27 261.01 254.31 258.03 6,041 -2.11(-0.81%)
Aug 26, 2008 263.62 266.97 256.67 260.14 5,263 -0.37(-0.14%)
Aug 25, 2008 261.75 266.72 260.02 260.51 4,492 +0.87(+0.33%)
Aug 22, 2008 257.41 262.00 256.05 259.65 4,158 +6.08(+2.40%)
Aug 21, 2008 255.30 261.01 253.26 253.57 4,238 -1.74(-0.68%)
Aug 20, 2008 261.13 264.98 253.32 255.30 3,625 -7.82(-2.97%)
Aug 19, 2008 267.83 267.83 258.03 263.12 5,370 -4.71(-1.76%)
Aug 18, 2008 264.24 277.76 262.62 267.83 9,478 +2.98(+1.12%)
Aug 15, 2008 267.96 269.94 263.12 264.86 0 -4.34(-1.61%)
Aug 14, 2008 258.41 275.40 256.79 269.20 10,600 +12.41(+4.83%)
Aug 13, 2008 250.22 267.21 247.61 256.79 9,632 +6.57(+2.63%)
Aug 12, 2008 244.51 257.56 243.52 250.22 7,702 +8.06(+3.33%)
Aug 11, 2008 241.53 243.64 237.56 242.16 10,092 +3.97(+1.67%)
Aug 08, 2008 229.00 241.66 229.00 238.19 4,759 +5.58(+2.40%)
Aug 07, 2008 233.35 233.91 229.00 232.60 4,964 -2.98(-1.26%)
Aug 06, 2008 234.84 238.31 232.97 235.58 5,109 -0.12(-0.05%)
Aug 05, 2008 240.29 243.02 232.97 235.70 10,789 -0.74(-0.31%)
Aug 04, 2008 244.39 245.01 235.70 236.45 27,418 -8.56(-3.49%)
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.