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 (%)
Jun 30, 2008 279.25 282.97 272.92 272.92 5,969 -8.44(-3.00%)
Jun 27, 2008 272.18 281.60 270.56 281.36 4,686 +8.68(+3.18%)
Jun 26, 2008 282.85 284.95 271.68 272.67 14,588 -8.91(-3.16%)
Jun 25, 2008 278.50 287.31 278.50 281.58 5,353 +1.09(+0.39%)
Jun 24, 2008 285.33 285.70 277.39 280.49 7,060 -6.70(-2.33%)
Jun 23, 2008 292.77 295.50 287.16 287.19 3,574 -8.44(-2.85%)
Jun 20, 2008 301.45 301.45 288.80 295.62 4,220 -4.96(-1.65%)
Jun 19, 2008 298.85 304.68 294.63 300.58 4,586 +1.74(+0.58%)
Jun 18, 2008 303.81 303.81 292.52 298.85 5,270 -6.95(-2.27%)
Jun 17, 2008 301.20 308.77 297.98 305.80 5,359 +5.83(+1.94%)
Jun 16, 2008 298.10 301.08 296.24 299.96 4,436 -1.37(-0.45%)
Jun 13, 2008 284.70 301.33 284.58 301.33 8,695 +20.22(+7.19%)
Jun 12, 2008 294.63 294.63 281.11 281.11 7,987 -10.79(-3.70%)
Jun 11, 2008 303.93 303.93 290.54 291.90 11,591 -12.65(-4.15%)
Jun 10, 2008 306.29 312.49 301.45 304.55 6,655 -1.24(-0.41%)
Jun 09, 2008 318.20 318.20 305.67 305.80 6,571 -10.05(-3.18%)
Jun 06, 2008 325.64 326.39 314.85 315.84 4,439 -11.78(-3.60%)
Jun 05, 2008 311.25 331.47 311.25 327.63 8,179 +14.27(+4.55%)
Jun 04, 2008 315.22 322.29 310.63 313.36 6,203 -4.22(-1.33%)
Jun 03, 2008 326.26 326.26 315.72 317.58 4,130 -2.85(-0.89%)
Jun 02, 2008 321.92 328.25 317.95 320.43 3,918 -1.49(-0.46%)
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%)
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.