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 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%)
Aug 01, 2008 266.72 266.72 245.01 245.01 20,327 -20.34(-7.67%)
Jul 31, 2008 252.08 265.35 249.47 265.35 15,914 +16.50(+6.63%)
Jul 30, 2008 263.62 263.62 248.11 248.85 15,659 -13.27(-5.06%)
Jul 29, 2008 262.13 285.92 261.13 262.13 24,026 -28.16(-9.70%)
Jul 28, 2008 289.67 293.02 284.83 290.29 2,614 -2.23(-0.76%)
Jul 25, 2008 287.56 295.37 285.45 292.52 2,093 +3.72(+1.29%)
Jul 24, 2008 316.34 316.34 287.68 288.80 5,919 -20.59(-6.66%)
Jul 23, 2008 309.89 316.34 307.53 309.39 8,233 +2.11(+0.69%)
Jul 22, 2008 289.30 307.66 286.07 307.28 7,126 +18.27(+6.32%)
Jul 21, 2008 290.41 292.02 287.44 289.01 2,166 +2.57(+0.90%)
Jul 18, 2008 291.53 291.53 285.82 286.44 2,880 -4.84(-1.66%)
Jul 17, 2008 281.73 292.02 273.79 291.28 4,207 +14.51(+5.24%)
Jul 16, 2008 269.94 277.26 269.57 276.77 4,357 +7.07(+2.62%)
Jul 15, 2008 268.83 272.92 259.03 269.69 7,758 -0.12(-0.05%)
Jul 14, 2008 277.26 277.26 267.71 269.82 4,138 -0.50(-0.18%)
Jul 11, 2008 266.72 273.67 266.72 270.31 6,348 +3.35(+1.25%)
Jul 10, 2008 260.64 269.45 260.51 266.97 8,489 +5.71(+2.18%)
Jul 09, 2008 267.96 267.96 260.51 261.26 5,011 +2.61(+1.01%)
Jul 08, 2008 251.34 262.38 247.49 258.65 6,637 +6.08(+2.41%)
Jul 07, 2008 260.39 265.11 250.22 252.57 5,848 -4.59(-1.78%)
Jul 04, 2008 262.62 262.87 257.17 257.17 2,654 +0.00(+0.00%)
Jul 03, 2008 262.62 262.87 257.17 257.17 2,654 -5.09(-1.94%)
Jul 02, 2008 268.95 271.18 259.52 262.25 4,065 -6.82(-2.54%)
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.