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

Danaos Corporation (NY: DAC )

91.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 97.74 103.14 91.59 103.14 28,871 +11.06(+12.02%)
Oct 30, 2008 90.61 92.20 89.50 92.08 7,610 +3.32(+3.74%)
Oct 29, 2008 94.91 94.91 82.37 88.76 14,665 +1.11(+1.26%)
Oct 28, 2008 86.18 89.25 81.63 87.65 9,289 +4.06(+4.85%)
Oct 27, 2008 91.59 91.65 83.35 83.60 8,836 -8.11(-8.85%)
Oct 24, 2008 104.99 104.99 90.36 91.71 7,086 -4.43(-4.60%)
Oct 23, 2008 97.61 98.23 93.31 96.14 6,752 -2.34(-2.37%)
Oct 22, 2008 107.82 108.43 97.86 98.47 7,981 -10.82(-9.90%)
Oct 21, 2008 110.52 111.63 107.08 109.29 10,192 -0.74(-0.67%)
Oct 20, 2008 110.64 110.64 109.42 110.03 7,839 +3.69(+3.47%)
Oct 17, 2008 108.19 115.93 106.34 106.34 11,709 -4.67(-4.21%)
Oct 16, 2008 113.59 116.79 104.50 111.01 7,257 +4.06(+3.79%)
Oct 15, 2008 117.04 118.64 105.60 106.96 8,007 -13.28(-11.04%)
Oct 14, 2008 122.81 124.17 116.92 120.23 12,242 +0.37(+0.31%)
Oct 13, 2008 110.64 119.99 110.64 119.86 9,298 +15.37(+14.71%)
Oct 10, 2008 114.95 114.95 97.12 104.50 13,153 -10.08(-8.80%)
Oct 09, 2008 123.68 123.68 113.10 114.58 14,424 -3.20(-2.71%)
Oct 08, 2008 118.27 124.29 113.72 117.78 13,812 -3.93(-3.23%)
Oct 07, 2008 127.24 129.70 119.86 121.71 17,019 -5.66(-4.44%)
Oct 06, 2008 142.61 146.66 124.17 127.36 18,513 -20.16(-13.67%)
Oct 03, 2008 148.14 161.91 147.53 147.53 12,085 +2.58(+1.78%)
Oct 02, 2008 171.50 174.20 141.01 144.94 16,629 -27.78(-16.09%)
Oct 01, 2008 180.84 182.44 172.73 172.73 4,843 -9.71(-5.32%)
Sep 30, 2008 194.86 197.93 180.72 182.44 12,441 -2.21(-1.20%)
Sep 29, 2008 207.89 208.13 181.70 184.65 12,441 -21.27(-10.33%)
Sep 26, 2008 203.95 206.91 200.76 205.92 0 -3.44(-1.64%)
Sep 25, 2008 213.91 213.91 199.65 209.36 12,909 -2.70(-1.28%)
Sep 24, 2008 211.82 218.85 211.58 212.07 4,488 -0.86(-0.40%)
Sep 23, 2008 217.60 221.66 212.07 212.93 5,020 -7.01(-3.19%)
Sep 22, 2008 230.02 230.02 218.83 219.94 4,675 -10.70(-4.64%)
Sep 19, 2008 227.68 238.38 224.36 230.63 0 +0.86(+0.37%)
Sep 18, 2008 234.69 234.81 212.19 229.77 8,988 +7.01(+3.15%)
Sep 17, 2008 222.76 228.54 217.35 222.76 8,130 -3.07(-1.36%)
Sep 16, 2008 229.40 232.23 221.78 225.84 9,323 -7.75(-3.32%)
Sep 15, 2008 236.90 244.16 231.62 233.58 3,785 -13.40(-5.43%)
Sep 12, 2008 236.53 248.09 235.55 246.98 5,045 +7.25(+3.03%)
Sep 11, 2008 231.00 240.71 225.84 239.73 4,633 +5.16(+2.20%)
Sep 10, 2008 225.84 235.18 225.84 234.57 5,720 +8.73(+3.87%)
Sep 09, 2008 237.52 240.23 224.36 225.84 6,375 -8.73(-3.72%)
Sep 08, 2008 241.94 254.24 229.53 234.57 7,271 -1.11(-0.47%)
Sep 05, 2008 243.91 245.14 232.11 235.67 0 -11.19(-4.53%)
Sep 04, 2008 249.07 255.96 241.94 246.86 4,479 -0.37(-0.15%)
Sep 03, 2008 256.82 257.80 246.98 247.23 2,586 -7.01(-2.76%)
Sep 02, 2008 255.83 262.35 254.24 254.24 3,185 -4.92(-1.90%)
Aug 29, 2008 259.40 262.72 256.69 259.15 4,163 +2.21(+0.86%)
Aug 28, 2008 258.79 259.89 255.10 256.94 6,633 +1.23(+0.48%)
Aug 27, 2008 256.94 258.66 252.02 255.71 6,096 -2.09(-0.81%)
Aug 26, 2008 261.24 264.56 254.36 257.80 5,311 -0.37(-0.14%)
Aug 25, 2008 259.40 264.32 257.68 258.17 4,533 +0.86(+0.33%)
Aug 22, 2008 255.10 259.64 253.74 257.31 4,196 +6.02(+2.40%)
Aug 21, 2008 253.01 258.66 250.98 251.28 4,277 -1.72(-0.68%)
Aug 20, 2008 258.79 262.60 251.04 253.01 3,658 -7.75(-2.97%)
Aug 19, 2008 265.42 265.42 255.71 260.75 5,419 -4.67(-1.76%)
Aug 18, 2008 261.86 275.26 260.26 265.42 9,564 +2.95(+1.12%)
Aug 15, 2008 265.55 267.51 260.75 262.47 0 -4.30(-1.61%)
Aug 14, 2008 256.08 272.92 254.48 266.78 10,696 +12.30(+4.83%)
Aug 13, 2008 247.97 264.81 245.38 254.48 9,720 +6.51(+2.63%)
Aug 12, 2008 242.31 255.24 241.33 247.97 7,772 +7.99(+3.33%)
Aug 11, 2008 239.36 241.45 235.43 239.98 10,184 +3.94(+1.67%)
Aug 08, 2008 226.94 239.48 226.94 236.04 4,803 +5.53(+2.40%)
Aug 07, 2008 231.25 231.81 226.94 230.51 5,009 -2.95(-1.26%)
Aug 06, 2008 232.72 236.16 230.88 233.46 5,155 -0.12(-0.05%)
Aug 05, 2008 238.13 240.84 230.88 233.58 10,887 -0.74(-0.31%)
Aug 04, 2008 242.19 242.80 233.58 234.32 27,667 -8.48(-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.