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: 4:10 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, 2008 305.20 309.38 305.20 307.29 3,963 +1.23(+0.40%)
Apr 29, 2008 306.43 310.36 301.38 306.06 5,605 -1.48(-0.48%)
Apr 28, 2008 308.03 310.73 300.40 307.53 8,169 -1.60(-0.52%)
Apr 25, 2008 305.81 309.38 300.15 309.13 9,345 +5.29(+1.74%)
Apr 24, 2008 312.21 317.62 302.86 303.84 7,592 -3.57(-1.16%)
Apr 23, 2008 317.01 318.98 301.88 307.41 8,791 -7.38(-2.34%)
Apr 22, 2008 319.71 321.07 311.23 314.79 7,030 +3.32(+1.07%)
Apr 21, 2008 314.55 322.17 308.15 311.47 6,520 -3.07(-0.98%)
Apr 18, 2008 320.08 321.07 311.47 314.55 11,054 +2.21(+0.71%)
Apr 17, 2008 310.73 313.93 306.30 312.33 6,839 +1.60(+0.51%)
Apr 16, 2008 312.45 315.28 307.66 310.73 5,107 +0.86(+0.28%)
Apr 15, 2008 307.53 317.87 307.53 309.87 2,950 -3.20(-1.02%)
Apr 14, 2008 320.70 320.70 310.24 313.07 3,919 -4.55(-1.43%)
Apr 11, 2008 319.84 321.44 315.28 317.62 4,698 -5.17(-1.60%)
Apr 10, 2008 329.80 330.05 321.07 322.79 3,251 -5.17(-1.58%)
Apr 09, 2008 333.00 337.67 323.28 327.95 4,495 -6.40(-1.91%)
Apr 08, 2008 323.28 335.09 323.03 334.35 5,885 +10.46(+3.23%)
Apr 07, 2008 331.52 331.52 322.91 323.89 4,601 -3.20(-0.98%)
Apr 04, 2008 325.25 331.52 318.24 327.09 3,649 +1.72(+0.53%)
Apr 03, 2008 321.19 328.45 318.11 325.37 2,186 +4.31(+1.34%)
Apr 02, 2008 316.39 323.16 310.00 321.07 4,273 +2.76(+0.87%)
Apr 01, 2008 307.53 323.28 303.35 318.31 7,090 +15.82(+5.23%)
Mar 31, 2008 309.87 309.87 295.23 302.49 7,096 -9.23(-2.96%)
Mar 28, 2008 323.53 323.53 311.23 311.72 3,617 -9.47(-2.95%)
Mar 27, 2008 319.59 322.30 313.44 321.19 6,828 +3.44(+1.08%)
Mar 26, 2008 318.61 325.25 303.23 317.74 8,494 -0.74(-0.23%)
Mar 25, 2008 306.92 318.48 306.92 318.48 10,241 +14.76(+4.86%)
Mar 24, 2008 316.27 320.94 301.63 303.72 9,332 -5.78(-1.87%)
Mar 21, 2008 297.69 309.50 294.86 309.50 6,007 +0.00(+0.00%)
Mar 20, 2008 297.69 309.50 294.86 309.50 6,007 +11.81(+3.97%)
Mar 19, 2008 298.06 299.05 292.04 297.69 7,698 -0.49(-0.16%)
Mar 18, 2008 289.08 298.19 280.10 298.19 11,551 +12.42(+4.35%)
Mar 17, 2008 295.11 295.23 285.76 285.76 8,235 -11.56(-3.89%)
Mar 14, 2008 305.44 312.33 292.77 297.32 7,316 -11.19(-3.63%)
Mar 13, 2008 304.46 316.51 304.46 308.52 10,020 +2.09(+0.68%)
Mar 12, 2008 312.45 317.38 299.29 306.43 6,113 -6.03(-1.93%)
Mar 11, 2008 313.69 325.99 309.13 312.45 11,093 +15.62(+5.26%)
Mar 10, 2008 308.76 312.58 292.77 296.83 6,446 -14.39(-4.62%)
Mar 07, 2008 310.61 318.24 308.39 311.23 7,129 +0.62(+0.20%)
Mar 06, 2008 330.54 330.91 308.89 310.61 9,527 -19.81(-5.99%)
Mar 05, 2008 323.03 334.97 322.42 330.42 4,316 +6.52(+2.01%)
Mar 04, 2008 325.00 325.74 320.08 323.89 3,074 +0.25(+0.08%)
Mar 03, 2008 323.53 325.74 321.68 323.65 3,703 -1.23(-0.38%)
Feb 29, 2008 333.74 333.74 324.76 324.88 2,867 -8.49(-2.55%)
Feb 28, 2008 342.96 343.82 332.38 333.37 2,162 -11.07(-3.21%)
Feb 27, 2008 342.47 345.18 342.35 344.44 3,227 +2.09(+0.61%)
Feb 26, 2008 348.62 348.62 341.98 342.35 7,080 -8.37(-2.39%)
Feb 25, 2008 339.03 355.88 339.03 350.71 8,647 +8.37(+2.44%)
Feb 22, 2008 343.21 346.41 335.21 342.35 10,836 -10.70(-3.03%)
Feb 21, 2008 364.24 364.24 353.05 353.05 5,787 -8.61(-2.38%)
Feb 20, 2008 364.12 364.98 353.05 361.66 4,812 -2.95(-0.81%)
Feb 19, 2008 367.44 371.50 359.32 364.61 7,665 +0.49(+0.14%)
Feb 18, 2008 369.04 369.04 356.25 364.12 0 +0.00(+0.00%)
Feb 15, 2008 369.04 369.04 356.25 364.12 5,539 -4.43(-1.20%)
Feb 14, 2008 369.78 371.50 356.37 368.55 9,332 +2.58(+0.71%)
Feb 13, 2008 364.12 367.44 355.63 365.97 6,987 +1.85(+0.51%)
Feb 12, 2008 363.01 369.78 360.80 364.12 7,238 +6.52(+1.82%)
Feb 11, 2008 348.74 361.41 347.76 357.60 8,852 +11.07(+3.19%)
Feb 08, 2008 343.45 356.99 343.45 346.53 5,641 +0.74(+0.21%)
Feb 07, 2008 348.13 353.05 344.44 345.79 6,056 -0.12(-0.04%)
Feb 06, 2008 341.61 353.30 341.61 345.92 5,958 +1.97(+0.57%)
Feb 05, 2008 349.24 349.24 338.29 343.95 7,340 -4.55(-1.31%)
Feb 04, 2008 363.26 365.23 347.88 348.50 10,015 -11.19(-3.11%)
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.