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

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 30, 2007 324.76 324.76 322.79 323.89 1,398 -0.25(-0.08%)
Mar 29, 2007 325.99 327.22 324.02 324.14 2,682 -1.60(-0.49%)
Mar 28, 2007 328.45 330.17 324.88 325.74 2,455 -0.25(-0.08%)
Mar 27, 2007 325.99 331.52 325.99 325.99 2,137 -0.12(-0.04%)
Mar 26, 2007 327.95 329.68 325.86 326.11 2,479 -0.25(-0.08%)
Mar 23, 2007 321.07 327.71 320.45 326.36 2,463 +4.67(+1.45%)
Mar 22, 2007 321.07 322.79 319.96 321.69 1,650 +1.11(+0.35%)
Mar 21, 2007 317.38 323.65 317.25 320.57 3,113 +3.44(+1.09%)
Mar 20, 2007 307.29 317.13 305.57 317.13 7,633 +9.60(+3.12%)
Mar 19, 2007 303.72 307.53 301.14 307.53 10,372 +6.89(+2.29%)
Mar 16, 2007 300.40 300.65 295.23 300.65 1,064 +1.11(+0.37%)
Mar 15, 2007 299.17 302.61 298.43 299.54 5,649 -0.12(-0.04%)
Mar 14, 2007 304.70 304.70 297.57 299.66 12,169 -4.31(-1.42%)
Mar 13, 2007 304.58 306.18 302.86 303.97 3,893 -0.62(-0.20%)
Mar 12, 2007 302.00 305.81 301.51 304.58 5,194 +3.44(+1.14%)
Mar 09, 2007 295.23 301.14 294.12 301.14 2,121 +4.80(+1.62%)
Mar 08, 2007 301.38 301.38 295.23 296.34 2,633 +0.61(+0.21%)
Mar 07, 2007 296.46 298.92 294.00 295.73 2,666 +1.23(+0.42%)
Mar 06, 2007 298.19 298.92 289.20 294.50 4,576 -1.35(-0.46%)
Mar 05, 2007 300.89 300.89 293.02 295.85 3,129 -5.04(-1.68%)
Mar 02, 2007 297.08 301.38 294.86 300.89 3,414 +3.81(+1.28%)
Mar 01, 2007 287.85 297.23 282.93 297.08 3,365 +5.66(+1.94%)
Feb 28, 2007 285.39 295.23 271.74 291.42 8,519 +5.41(+1.89%)
Feb 27, 2007 298.31 309.26 265.10 286.01 28,216 -14.15(-4.71%)
Feb 26, 2007 304.21 305.69 295.48 300.15 2,796 -4.18(-1.37%)
Feb 23, 2007 307.17 309.38 302.98 304.34 3,698 -2.83(-0.92%)
Feb 22, 2007 303.60 307.53 301.51 307.17 3,560 +3.44(+1.13%)
Feb 21, 2007 304.34 309.13 302.74 303.72 41,214 -1.23(-0.40%)
Feb 20, 2007 298.31 306.55 295.23 304.95 2,845 +7.87(+2.65%)
Feb 16, 2007 297.57 299.42 294.13 297.08 3,747 +1.23(+0.42%)
Feb 15, 2007 295.11 298.80 293.51 295.85 3,121 +1.48(+0.50%)
Feb 14, 2007 293.51 295.85 292.40 294.37 6,430 +1.60(+0.55%)
Feb 13, 2007 290.19 295.85 289.20 292.77 2,349 +2.58(+0.89%)
Feb 12, 2007 291.54 291.79 285.39 290.19 1,503 +0.00(+0.00%)
Feb 09, 2007 292.77 295.11 289.20 290.19 2,991 -2.21(-0.76%)
Feb 08, 2007 296.22 298.19 287.98 292.40 4,958 +0.49(+0.17%)
Feb 07, 2007 293.39 299.29 286.01 291.91 7,535 -1.85(-0.63%)
Feb 06, 2007 293.63 295.60 289.70 293.76 7,316 +0.62(+0.21%)
Feb 05, 2007 293.26 296.34 289.08 293.14 7,129 -0.12(-0.04%)
Feb 02, 2007 290.93 295.97 290.31 293.26 8,096 +2.95(+1.02%)
Feb 01, 2007 297.45 298.31 287.75 290.31 4,129 -6.77(-2.28%)
Jan 31, 2007 297.69 298.92 295.97 297.08 4,259 -1.23(-0.41%)
Jan 30, 2007 298.55 302.12 297.08 298.31 4,137 +0.37(+0.12%)
Jan 29, 2007 294.62 302.86 294.62 297.94 3,511 +5.17(+1.76%)
Jan 26, 2007 298.31 300.89 284.04 292.77 11,681 -5.41(-1.81%)
Jan 25, 2007 305.07 305.07 295.85 298.19 5,877 -12.18(-3.92%)
Jan 24, 2007 308.27 314.30 307.53 310.36 7,877 +2.71(+0.88%)
Jan 23, 2007 304.70 310.98 303.48 307.66 3,950 +3.44(+1.13%)
Jan 22, 2007 302.61 306.18 302.00 304.21 2,471 +0.98(+0.32%)
Jan 19, 2007 305.57 305.69 301.38 303.23 1,487 -2.34(-0.76%)
Jan 18, 2007 305.94 306.10 302.12 305.57 1,503 +0.25(+0.08%)
Jan 17, 2007 299.29 305.94 298.31 305.32 4,942 +6.15(+2.06%)
Jan 16, 2007 295.23 301.38 295.23 299.17 4,495 +2.58(+0.87%)
Jan 12, 2007 294.37 298.31 293.63 296.59 4,844 +3.44(+1.17%)
Jan 11, 2007 292.16 295.11 291.54 293.14 7,641 +1.60(+0.55%)
Jan 10, 2007 294.00 295.23 290.68 291.54 4,170 -2.46(-0.84%)
Jan 09, 2007 294.62 295.23 293.39 294.00 3,349 +0.12(+0.04%)
Jan 08, 2007 290.68 296.71 289.70 293.88 3,902 +3.20(+1.10%)
Jan 05, 2007 293.39 296.46 288.96 290.68 2,365 -3.32(-1.13%)
Jan 04, 2007 292.77 294.37 291.54 294.00 3,503 +1.23(+0.42%)
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.