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 (%)
Apr 30, 2007 357.97 366.46 348.62 353.91 4,901 -1.85(-0.52%)
Apr 27, 2007 350.71 363.14 347.02 355.76 3,072 +3.57(+1.01%)
Apr 26, 2007 350.59 361.17 345.67 352.19 4,942 +7.26(+2.10%)
Apr 25, 2007 343.82 345.05 340.13 344.93 1,284 +2.34(+0.68%)
Apr 24, 2007 346.78 346.78 339.76 342.59 1,698 -1.11(-0.32%)
Apr 23, 2007 346.04 348.74 343.70 343.70 1,268 -2.22(-0.64%)
Apr 20, 2007 345.05 348.99 343.21 345.92 1,707 +3.94(+1.15%)
Apr 19, 2007 342.84 343.21 341.36 341.98 967 -0.86(-0.25%)
Apr 18, 2007 343.45 345.67 341.49 342.84 1,609 -0.62(-0.18%)
Apr 17, 2007 342.47 345.67 341.24 343.45 2,373 +0.62(+0.18%)
Apr 16, 2007 339.03 345.92 339.03 342.84 3,365 +2.34(+0.69%)
Apr 13, 2007 335.95 341.85 335.95 340.50 3,934 +5.17(+1.54%)
Apr 12, 2007 331.28 338.17 331.03 335.33 1,951 +4.18(+1.26%)
Apr 11, 2007 330.29 331.15 322.91 331.15 3,040 +0.98(+0.30%)
Apr 10, 2007 337.55 337.55 329.55 330.17 2,064 -7.26(-2.15%)
Apr 09, 2007 348.62 349.48 337.18 337.43 3,194 -9.72(-2.80%)
Apr 05, 2007 335.95 349.11 335.21 347.14 2,495 +11.81(+3.52%)
Apr 04, 2007 334.60 337.06 333.37 335.33 1,698 +0.74(+0.22%)
Apr 03, 2007 325.86 334.60 325.86 334.60 3,942 +8.24(+2.53%)
Apr 02, 2007 323.89 326.36 321.19 326.36 1,877 +2.46(+0.76%)
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%)
Jan 03, 2007 292.16 296.52 289.70 292.77 6,470 -1.60(-0.54%)
Dec 29, 2006 293.63 295.23 293.39 294.37 1,333 +0.25(+0.08%)
Dec 28, 2006 294.62 295.23 292.90 294.13 1,512 +0.37(+0.13%)
Dec 27, 2006 291.54 295.73 289.33 293.76 4,820 +2.83(+0.97%)
Dec 26, 2006 293.39 293.39 290.07 290.93 650 -1.85(-0.63%)
Dec 22, 2006 292.65 296.46 291.54 292.77 3,048 +0.62(+0.21%)
Dec 21, 2006 291.54 296.46 291.54 292.16 7,218 +0.00(+0.00%)
Dec 20, 2006 293.02 294.13 291.54 292.16 1,512 -0.62(-0.21%)
Dec 19, 2006 291.54 295.73 290.93 292.77 2,959 +1.85(+0.63%)
Dec 18, 2006 295.23 295.60 286.01 290.93 3,292 -4.18(-1.42%)
Dec 15, 2006 295.23 295.85 292.53 295.11 2,146 +0.25(+0.08%)
Dec 14, 2006 294.50 295.23 291.91 294.86 8,080 +0.86(+0.29%)
Dec 13, 2006 290.93 295.23 290.19 294.00 7,738 +1.84(+0.63%)
Dec 12, 2006 288.47 292.16 286.62 292.16 10,437 +3.08(+1.06%)
Dec 11, 2006 286.01 289.08 280.47 289.08 9,072 +3.69(+1.29%)
Dec 08, 2006 276.78 287.24 276.78 285.39 5,308 +7.63(+2.75%)
Dec 07, 2006 275.92 279.24 271.74 277.76 5,308 +2.46(+0.89%)
Dec 06, 2006 275.80 276.17 272.48 275.31 4,519 -0.49(-0.18%)
Dec 05, 2006 273.95 276.66 273.83 275.80 3,332 +1.85(+0.67%)
Dec 04, 2006 275.55 276.78 273.83 273.95 9,974 -1.60(-0.58%)
Dec 01, 2006 275.31 278.63 273.95 275.55 8,535 -0.25(-0.09%)
Nov 30, 2006 272.48 279.12 272.48 275.80 11,437 +5.17(+1.91%)
Nov 29, 2006 268.17 270.63 267.80 270.63 7,901 +3.20(+1.20%)
Nov 28, 2006 268.17 268.17 262.63 267.43 10,169 -0.74(-0.28%)
Nov 27, 2006 269.40 270.01 264.60 268.17 8,096 -0.98(-0.37%)
Nov 24, 2006 269.65 269.77 264.48 269.15 3,576 +0.74(+0.27%)
Nov 22, 2006 266.32 268.79 264.60 268.42 7,706 +3.44(+1.30%)
Nov 21, 2006 262.76 266.32 259.56 264.97 9,771 +5.29(+2.04%)
Nov 20, 2006 259.19 261.16 255.87 259.68 8,982 +3.57(+1.39%)
Nov 17, 2006 257.47 257.71 255.25 256.12 10,624 +0.00(+0.00%)
Nov 16, 2006 256.12 258.33 254.76 256.12 29,208 +1.48(+0.58%)
Nov 15, 2006 253.41 256.48 252.18 254.64 40,849 +6.15(+2.47%)
Nov 14, 2006 247.50 249.10 247.50 248.49 4,609 +0.62(+0.25%)
Nov 13, 2006 247.50 248.24 246.03 247.87 3,406 +1.23(+0.50%)
Nov 10, 2006 246.03 247.13 246.03 246.64 4,145 +0.62(+0.25%)
Nov 09, 2006 246.64 247.04 241.23 246.03 35,036 -1.23(-0.50%)
Nov 08, 2006 247.50 249.10 247.13 247.26 9,275 -1.11(-0.45%)
Nov 07, 2006 247.87 248.37 246.64 248.37 4,649 -0.12(-0.05%)
Nov 06, 2006 248.61 249.35 247.26 248.49 9,559 -1.23(-0.49%)
Nov 03, 2006 249.35 250.95 248.73 249.72 7,860 -2.71(-1.07%)
Nov 02, 2006 249.72 254.02 247.38 252.42 12,510 +2.71(+1.08%)
Nov 01, 2006 252.18 252.30 249.72 249.72 6,950 -3.08(-1.22%)
Oct 31, 2006 249.10 252.79 248.49 252.79 3,097 +3.57(+1.43%)
Oct 30, 2006 249.72 249.96 248.49 249.23 7,381 -0.49(-0.20%)
Oct 27, 2006 248.49 251.93 247.75 249.72 2,056 +0.00(+0.00%)
Oct 26, 2006 0.1230 250.95 248.61 249.72 5,544 -0.12(-0.05%)
Oct 25, 2006 248.49 252.55 248.49 249.84 9,568 +0.12(+0.05%)
Oct 24, 2006 249.10 251.07 249.10 249.72 28,167 +1.97(+0.79%)
Oct 23, 2006 251.56 253.41 246.76 247.75 40,158 -3.81(-1.52%)
Oct 20, 2006 252.79 253.16 251.56 251.56 4,324 -1.84(-0.73%)
Oct 19, 2006 252.18 254.27 251.56 253.41 15,347 +1.23(+0.49%)
Oct 18, 2006 252.67 254.51 252.18 252.18 17,445 -0.49(-0.19%)
Oct 17, 2006 254.51 255.87 252.42 252.67 6,511 -1.23(-0.48%)
Oct 16, 2006 255.62 255.62 250.95 253.90 87,388 -1.72(-0.67%)
Oct 13, 2006 256.73 258.33 254.02 255.62 18,688 -1.11(-0.43%)
Oct 12, 2006 258.08 259.07 254.76 256.73 27,931 -0.86(-0.33%)
Oct 11, 2006 259.56 260.17 257.22 257.59 12,112 -0.74(-0.29%)
Oct 10, 2006 257.35 260.17 257.35 258.33 15,315 +0.98(+0.38%)
Oct 09, 2006 256.24 258.45 255.87 257.35 24,566 +0.86(+0.34%)
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.