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

Danaos Corporation (NY: DAC )

92.36 +0.46 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 31, 2007 486.34 487.94 471.22 481.30 5,214 +6.76(+1.42%)
Jul 30, 2007 479.46 489.29 471.22 474.54 14,625 +5.53(+1.18%)
Jul 27, 2007 466.55 475.28 453.89 469.01 6,995 -7.38(-1.55%)
Jul 26, 2007 491.75 494.95 454.87 476.38 8,410 +3.07(+0.65%)
Jul 25, 2007 460.89 479.46 460.40 473.31 5,767 +13.52(+2.94%)
Jul 24, 2007 482.41 482.41 454.38 459.79 7,694 -22.74(-4.71%)
Jul 23, 2007 479.34 488.56 477.98 482.53 6,271 +9.22(+1.95%)
Jul 20, 2007 487.45 489.05 469.02 473.31 6,596 -4.67(-0.98%)
Jul 19, 2007 460.16 482.53 458.81 477.98 16,260 +28.89(+6.43%)
Jul 18, 2007 434.59 449.95 434.59 449.09 8,841 +18.81(+4.37%)
Jul 17, 2007 419.22 435.20 418.97 430.28 12,014 +20.29(+4.95%)
Jul 16, 2007 425.24 433.73 407.54 410.00 7,206 -9.10(-2.17%)
Jul 13, 2007 405.70 430.28 404.71 419.10 6,352 +21.14(+5.31%)
Jul 12, 2007 399.43 408.77 395.37 397.95 7,182 +1.97(+0.50%)
Jul 11, 2007 393.28 395.98 390.57 395.98 6,751 +1.35(+0.34%)
Jul 10, 2007 397.09 399.30 387.87 394.63 3,595 +1.35(+0.34%)
Jul 09, 2007 394.63 398.32 387.50 393.28 3,920 +3.56(+0.91%)
Jul 06, 2007 395.74 395.86 387.25 389.71 2,456 -2.46(-0.63%)
Jul 05, 2007 398.20 398.20 390.08 392.17 3,823 -1.84(-0.47%)
Jul 03, 2007 392.79 395.98 391.80 394.02 1,862 +3.44(+0.88%)
Jul 02, 2007 391.56 400.65 381.72 390.57 3,814 +3.93(+1.02%)
Jun 29, 2007 383.20 393.28 380.98 386.64 3,676 +10.82(+2.88%)
Jun 28, 2007 370.66 381.11 370.66 375.82 2,716 +9.22(+2.52%)
Jun 27, 2007 372.01 385.17 360.09 366.60 6,531 -5.04(-1.36%)
Jun 26, 2007 368.20 386.27 362.67 371.64 5,881 +1.23(+0.33%)
Jun 25, 2007 385.41 387.87 368.94 370.41 4,929 -13.77(-3.58%)
Jun 22, 2007 385.17 387.62 382.95 384.18 3,074 -0.62(-0.16%)
Jun 21, 2007 390.33 394.14 381.35 384.80 3,757 -3.69(-0.95%)
Jun 20, 2007 388.85 394.51 387.75 388.48 5,140 +2.70(+0.70%)
Jun 19, 2007 386.64 388.48 378.16 385.78 4,823 +1.60(+0.42%)
Jun 18, 2007 384.43 391.19 381.72 384.18 4,115 +2.83(+0.74%)
Jun 15, 2007 393.40 402.25 381.35 381.35 6,019 -12.05(-3.06%)
Jun 14, 2007 393.28 394.51 391.07 393.40 5,360 +0.62(+0.16%)
Jun 13, 2007 389.10 395.00 388.48 392.79 3,888 +4.30(+1.11%)
Jun 12, 2007 392.05 396.60 387.50 388.48 2,968 -3.44(-0.88%)
Jun 11, 2007 382.46 393.65 382.46 391.93 3,099 +11.06(+2.91%)
Jun 08, 2007 388.48 393.28 377.42 380.86 3,928 -1.11(-0.29%)
Jun 07, 2007 389.22 393.40 381.97 381.97 7,491 -10.33(-2.63%)
Jun 06, 2007 389.10 393.40 381.11 392.30 5,555 +0.12(+0.03%)
Jun 05, 2007 396.48 396.48 389.68 392.17 8,988 +2.09(+0.54%)
Jun 04, 2007 400.16 400.29 390.08 390.08 3,733 -7.01(-1.76%)
Jun 01, 2007 392.05 399.55 392.05 397.09 4,018 +3.69(+0.94%)
May 31, 2007 398.32 403.85 392.17 393.40 5,588 +0.00(+0.00%)
May 30, 2007 396.48 399.30 391.31 393.40 3,554 +0.00(+0.00%)
May 29, 2007 405.70 409.38 392.54 393.40 6,255 -1.84(-0.47%)
May 25, 2007 393.40 395.25 387.25 395.25 4,359 +4.30(+1.10%)
May 24, 2007 399.55 400.41 385.92 390.94 4,969 -2.46(-0.63%)
May 23, 2007 401.76 401.76 392.54 393.40 6,466 -4.30(-1.08%)
May 22, 2007 398.32 402.62 392.30 397.70 8,126 +5.53(+1.41%)
May 21, 2007 408.77 412.46 390.45 392.17 20,091 -4.92(-1.24%)
May 18, 2007 400.16 407.29 394.26 397.09 14,779 +0.61(+0.16%)
May 17, 2007 387.25 399.43 385.41 396.48 19,229 +16.60(+4.37%)
May 16, 2007 379.26 380.86 377.67 379.88 2,082 +3.69(+0.98%)
May 15, 2007 375.58 378.16 374.35 376.19 2,456 +1.72(+0.46%)
May 14, 2007 379.88 379.88 373.86 374.47 2,391 +0.74(+0.20%)
May 11, 2007 370.66 373.73 370.29 373.73 1,797 +1.84(+0.50%)
May 10, 2007 378.04 380.49 369.31 371.89 2,041 -3.07(-0.82%)
May 09, 2007 368.81 376.56 367.83 374.96 2,651 +6.15(+1.67%)
May 08, 2007 383.57 383.57 366.60 368.81 2,879 -8.24(-2.18%)
May 07, 2007 373.12 386.39 370.04 377.05 6,238 +7.01(+1.89%)
May 04, 2007 380.49 380.49 366.36 370.04 4,872 +1.84(+0.50%)
May 03, 2007 358.98 369.43 358.98 368.20 3,888 +12.29(+3.45%)
May 02, 2007 350.37 366.36 348.53 355.91 3,798 -0.61(-0.17%)
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.