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 (%)
Nov 30, 2007 376.19 381.11 368.20 376.19 5,051 +3.07(+0.82%)
Nov 29, 2007 369.43 377.91 365.50 373.12 3,383 +4.43(+1.20%)
Nov 28, 2007 345.09 376.31 345.09 368.69 5,981 +19.30(+5.52%)
Nov 27, 2007 357.38 365.74 346.93 349.39 7,914 -3.69(-1.04%)
Nov 26, 2007 371.76 385.04 352.95 353.08 8,492 -21.88(-5.84%)
Nov 23, 2007 367.71 382.21 367.71 374.96 3,099 +14.63(+4.06%)
Nov 21, 2007 361.31 365.86 344.23 360.33 12,079 -4.55(-1.25%)
Nov 20, 2007 362.67 364.88 344.23 364.88 8,581 +3.32(+0.92%)
Nov 19, 2007 369.68 378.53 355.91 361.56 5,449 -10.82(-2.91%)
Nov 16, 2007 377.91 382.95 365.99 372.38 3,912 -1.97(-0.53%)
Nov 15, 2007 378.40 390.82 373.12 374.35 4,132 -5.16(-1.36%)
Nov 14, 2007 386.76 393.40 376.19 379.51 4,880 -3.44(-0.90%)
Nov 13, 2007 363.40 393.03 363.40 382.95 8,169 +20.53(+5.66%)
Nov 12, 2007 400.53 400.53 354.92 362.42 17,577 -33.81(-8.53%)
Nov 09, 2007 401.76 402.01 393.40 396.23 3,749 -5.53(-1.38%)
Nov 08, 2007 410.86 414.30 389.96 401.76 6,352 -5.16(-1.27%)
Nov 07, 2007 413.56 420.32 403.48 406.93 5,012 -12.42(-2.96%)
Nov 06, 2007 431.27 433.73 405.70 419.34 5,913 -7.13(-1.67%)
Nov 05, 2007 432.37 446.88 425.12 426.47 8,342 -14.63(-3.32%)
Nov 02, 2007 451.43 460.40 440.36 441.10 8,378 -10.45(-2.31%)
Nov 01, 2007 438.89 460.53 431.79 451.55 5,547 +10.08(+2.28%)
Oct 31, 2007 446.39 451.80 435.57 441.47 6,263 -5.90(-1.32%)
Oct 30, 2007 458.19 460.77 447.25 447.37 6,840 -12.29(-2.67%)
Oct 29, 2007 459.67 459.79 455.49 459.67 6,897 -1.35(-0.29%)
Oct 26, 2007 448.72 461.02 448.72 461.02 18,350 +14.88(+3.33%)
Oct 25, 2007 437.66 448.60 433.11 446.14 6,515 +12.17(+2.80%)
Oct 24, 2007 445.04 445.04 432.37 433.97 3,066 -5.53(-1.26%)
Oct 23, 2007 436.55 443.93 434.09 439.50 11,257 +7.50(+1.74%)
Oct 22, 2007 427.82 432.13 419.46 432.00 3,107 -3.69(-0.85%)
Oct 19, 2007 438.89 448.72 434.59 435.69 6,271 -1.35(-0.31%)
Oct 18, 2007 427.70 446.02 427.65 437.05 4,449 +9.34(+2.18%)
Oct 17, 2007 423.64 430.28 422.42 427.70 2,171 +2.95(+0.69%)
Oct 16, 2007 425.49 430.16 422.05 424.75 4,587 -0.74(-0.17%)
Oct 15, 2007 430.28 437.66 424.26 425.49 4,270 -2.95(-0.69%)
Oct 12, 2007 425.12 428.96 425.00 428.44 1,968 +2.09(+0.49%)
Oct 11, 2007 431.64 435.32 424.14 426.35 3,839 -0.25(-0.06%)
Oct 10, 2007 436.43 437.66 424.14 426.60 4,246 -4.30(-1.00%)
Oct 09, 2007 432.99 432.99 424.14 430.90 6,100 +1.23(+0.29%)
Oct 08, 2007 439.38 440.98 429.67 429.67 2,139 -6.39(-1.47%)
Oct 05, 2007 430.53 439.50 426.23 436.06 2,960 +6.15(+1.43%)
Oct 04, 2007 433.36 439.75 427.09 429.91 2,163 -2.58(-0.60%)
Oct 03, 2007 443.07 450.08 417.99 432.50 4,628 -13.65(-3.06%)
Oct 02, 2007 454.87 456.71 431.02 446.14 2,968 -3.69(-0.82%)
Oct 01, 2007 443.68 454.25 442.21 449.83 3,644 +6.02(+1.36%)
Sep 28, 2007 453.52 454.87 440.73 443.81 2,790 -6.64(-1.47%)
Sep 27, 2007 451.80 458.81 448.36 450.44 1,903 +1.72(+0.38%)
Sep 26, 2007 456.96 460.40 448.60 448.72 2,367 -3.07(-0.68%)
Sep 25, 2007 444.42 453.89 444.42 451.80 3,644 +3.69(+0.82%)
Sep 24, 2007 454.87 460.89 445.61 448.11 3,432 +0.00(+0.00%)
Sep 21, 2007 432.99 453.64 431.39 448.11 5,775 +22.87(+5.38%)
Sep 20, 2007 432.13 435.81 425.24 425.24 2,293 -3.81(-0.89%)
Sep 19, 2007 425.98 436.43 417.13 429.05 3,660 +5.53(+1.31%)
Sep 18, 2007 418.24 430.28 408.77 423.52 3,546 +8.24(+1.98%)
Sep 17, 2007 417.99 420.36 403.24 415.29 5,043 -1.84(-0.44%)
Sep 14, 2007 423.77 435.20 414.55 417.13 2,497 -3.69(-0.88%)
Sep 13, 2007 435.32 436.43 408.77 420.82 2,497 -11.43(-2.64%)
Sep 12, 2007 409.26 436.43 409.26 432.25 4,156 +23.24(+5.68%)
Sep 11, 2007 422.29 425.86 409.01 409.01 4,416 -12.42(-2.95%)
Sep 10, 2007 425.74 425.74 415.16 421.43 1,740 -2.70(-0.64%)
Sep 07, 2007 430.28 430.28 423.03 424.14 1,073 -2.46(-0.58%)
Sep 06, 2007 439.26 444.91 426.60 426.60 4,311 -10.70(-2.45%)
Sep 05, 2007 429.91 440.86 422.42 437.29 4,205 +8.11(+1.89%)
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.