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: 4:00 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 28, 2008 66.51 67.00 64.91 65.77 12,272 +2.70(+4.29%)
Nov 26, 2008 51.76 67.49 51.76 63.07 28,533 +8.73(+16.06%)
Nov 25, 2008 49.18 54.95 45.00 54.34 20,139 +9.22(+20.44%)
Nov 24, 2008 38.73 45.12 35.53 45.12 37,389 +6.02(+15.41%)
Nov 21, 2008 56.55 59.50 36.02 39.09 31,239 -11.31(-22.44%)
Nov 20, 2008 59.26 59.26 49.30 50.40 19,267 -8.85(-14.94%)
Nov 19, 2008 64.91 66.14 59.13 59.26 7,424 -5.29(-8.19%)
Nov 18, 2008 74.13 74.13 62.94 64.54 12,101 -10.08(-13.51%)
Nov 17, 2008 78.68 78.68 73.76 74.62 5,945 -3.57(-4.56%)
Nov 14, 2008 79.54 80.16 73.15 78.19 8,841 -0.74(-0.93%)
Nov 13, 2008 82.98 84.21 73.03 78.93 17,448 -4.06(-4.89%)
Nov 12, 2008 82.86 85.81 81.39 82.98 7,754 -2.34(-2.74%)
Nov 11, 2008 86.30 87.53 81.02 85.32 9,564 -0.74(-0.86%)
Nov 10, 2008 103.14 105.73 86.06 86.06 17,744 -12.05(-12.28%)
Nov 07, 2008 99.70 104.25 97.74 98.10 8,377 -2.46(-2.44%)
Nov 06, 2008 110.40 110.40 100.56 100.56 9,822 -10.08(-9.11%)
Nov 05, 2008 100.19 111.63 100.19 110.64 13,015 +0.98(+0.90%)
Nov 04, 2008 109.91 111.87 108.68 109.66 12,877 -2.21(-1.98%)
Nov 03, 2008 112.98 112.98 104.50 111.87 36,298 +8.73(+8.46%)
Oct 31, 2008 97.74 103.14 91.59 103.14 28,871 +11.06(+12.02%)
Oct 30, 2008 90.61 92.20 89.50 92.08 7,610 +3.32(+3.74%)
Oct 29, 2008 94.91 94.91 82.37 88.76 14,665 +1.11(+1.26%)
Oct 28, 2008 86.18 89.25 81.63 87.65 9,289 +4.06(+4.85%)
Oct 27, 2008 91.59 91.65 83.35 83.60 8,836 -8.11(-8.85%)
Oct 24, 2008 104.99 104.99 90.36 91.71 7,086 -4.43(-4.60%)
Oct 23, 2008 97.61 98.23 93.31 96.14 6,752 -2.34(-2.37%)
Oct 22, 2008 107.82 108.43 97.86 98.47 7,981 -10.82(-9.90%)
Oct 21, 2008 110.52 111.63 107.08 109.29 10,192 -0.74(-0.67%)
Oct 20, 2008 110.64 110.64 109.42 110.03 7,839 +3.69(+3.47%)
Oct 17, 2008 108.19 115.93 106.34 106.34 11,709 -4.67(-4.21%)
Oct 16, 2008 113.59 116.79 104.50 111.01 7,257 +4.06(+3.79%)
Oct 15, 2008 117.04 118.64 105.60 106.96 8,007 -13.28(-11.04%)
Oct 14, 2008 122.81 124.17 116.92 120.23 12,242 +0.37(+0.31%)
Oct 13, 2008 110.64 119.99 110.64 119.86 9,298 +15.37(+14.71%)
Oct 10, 2008 114.95 114.95 97.12 104.50 13,153 -10.08(-8.80%)
Oct 09, 2008 123.68 123.68 113.10 114.58 14,424 -3.20(-2.71%)
Oct 08, 2008 118.27 124.29 113.72 117.78 13,812 -3.93(-3.23%)
Oct 07, 2008 127.24 129.70 119.86 121.71 17,019 -5.66(-4.44%)
Oct 06, 2008 142.61 146.66 124.17 127.36 18,513 -20.16(-13.67%)
Oct 03, 2008 148.14 161.91 147.53 147.53 12,085 +2.58(+1.78%)
Oct 02, 2008 171.50 174.20 141.01 144.94 16,629 -27.78(-16.09%)
Oct 01, 2008 180.84 182.44 172.73 172.73 4,843 -9.71(-5.32%)
Sep 30, 2008 194.86 197.93 180.72 182.44 12,441 -2.21(-1.20%)
Sep 29, 2008 207.89 208.13 181.70 184.65 12,441 -21.27(-10.33%)
Sep 26, 2008 203.95 206.91 200.76 205.92 0 -3.44(-1.64%)
Sep 25, 2008 213.91 213.91 199.65 209.36 12,909 -2.70(-1.28%)
Sep 24, 2008 211.82 218.85 211.58 212.07 4,488 -0.86(-0.40%)
Sep 23, 2008 217.60 221.66 212.07 212.93 5,020 -7.01(-3.19%)
Sep 22, 2008 230.02 230.02 218.83 219.94 4,675 -10.70(-4.64%)
Sep 19, 2008 227.68 238.38 224.36 230.63 0 +0.86(+0.37%)
Sep 18, 2008 234.69 234.81 212.19 229.77 8,988 +7.01(+3.15%)
Sep 17, 2008 222.76 228.54 217.35 222.76 8,130 -3.07(-1.36%)
Sep 16, 2008 229.40 232.23 221.78 225.84 9,323 -7.75(-3.32%)
Sep 15, 2008 236.90 244.16 231.62 233.58 3,785 -13.40(-5.43%)
Sep 12, 2008 236.53 248.09 235.55 246.98 5,045 +7.25(+3.03%)
Sep 11, 2008 231.00 240.71 225.84 239.73 4,633 +5.16(+2.20%)
Sep 10, 2008 225.84 235.18 225.84 234.57 5,720 +8.73(+3.87%)
Sep 09, 2008 237.52 240.23 224.36 225.84 6,375 -8.73(-3.72%)
Sep 08, 2008 241.94 254.24 229.53 234.57 7,271 -1.11(-0.47%)
Sep 05, 2008 243.91 245.14 232.11 235.67 0 -11.19(-4.53%)
Sep 04, 2008 249.07 255.96 241.94 246.86 4,479 -0.37(-0.15%)
Sep 03, 2008 256.82 257.80 246.98 247.23 2,586 -7.01(-2.76%)
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.