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

Danaos Corporation (NY: DAC )

81.11 +1.00 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jun 29, 2007 386.44 396.61 384.20 389.91 3,645 +10.91(+2.88%)
Jun 28, 2007 373.80 384.33 373.80 379.00 2,694 +9.30(+2.52%)
Jun 27, 2007 375.16 388.42 363.13 369.70 6,476 -5.08(-1.36%)
Jun 26, 2007 371.31 389.54 365.74 374.79 5,831 +1.24(+0.33%)
Jun 25, 2007 388.67 391.15 372.06 373.55 4,887 -13.88(-3.58%)
Jun 22, 2007 388.42 390.90 386.19 387.43 3,048 -0.62(-0.16%)
Jun 21, 2007 393.63 397.48 384.58 388.05 3,726 -3.72(-0.95%)
Jun 20, 2007 392.14 397.85 391.03 391.77 5,097 +2.73(+0.70%)
Jun 19, 2007 389.91 391.77 381.36 389.04 4,783 +1.61(+0.42%)
Jun 18, 2007 387.68 394.50 384.95 387.43 4,081 +2.85(+0.74%)
Jun 15, 2007 396.73 405.66 384.58 384.58 5,968 -12.15(-3.06%)
Jun 14, 2007 396.61 397.85 394.38 396.73 5,315 +0.62(+0.16%)
Jun 13, 2007 392.39 398.34 391.77 396.11 3,855 +4.34(+1.11%)
Jun 12, 2007 395.37 399.95 390.78 391.77 2,944 -3.47(-0.88%)
Jun 11, 2007 385.70 396.98 385.70 395.24 3,073 +11.16(+2.91%)
Jun 08, 2007 391.77 396.61 380.61 384.08 3,895 -1.12(-0.29%)
Jun 07, 2007 392.52 396.73 385.20 385.20 7,428 -10.41(-2.63%)
Jun 06, 2007 392.39 396.73 384.33 395.62 5,509 +0.12(+0.03%)
Jun 05, 2007 399.83 399.83 392.98 395.49 8,912 +2.11(+0.54%)
Jun 04, 2007 403.55 403.67 393.38 393.38 3,702 -7.07(-1.76%)
Jun 01, 2007 395.37 402.93 395.37 400.45 3,984 +3.72(+0.94%)
May 31, 2007 401.69 407.27 395.49 396.73 5,541 +0.00(+0.00%)
May 30, 2007 399.83 402.68 394.62 396.73 3,524 +0.00(+0.00%)
May 29, 2007 409.13 412.85 395.86 396.73 6,202 -1.86(-0.47%)
May 25, 2007 396.73 398.59 390.53 398.59 4,323 +4.34(+1.10%)
May 24, 2007 402.93 403.80 389.18 394.25 4,928 -2.48(-0.63%)
May 23, 2007 405.16 405.16 395.86 396.73 6,412 -4.34(-1.08%)
May 22, 2007 401.69 406.03 395.62 401.07 8,057 +5.58(+1.41%)
May 21, 2007 412.23 415.95 393.75 395.49 19,922 -4.96(-1.24%)
May 18, 2007 403.55 410.74 397.60 400.45 14,655 +0.62(+0.16%)
May 17, 2007 390.53 402.81 388.67 399.83 19,067 +16.74(+4.37%)
May 16, 2007 382.47 384.08 380.86 383.09 2,064 +3.72(+0.98%)
May 15, 2007 378.75 381.36 377.51 379.37 2,435 +1.74(+0.46%)
May 14, 2007 383.09 383.09 377.02 377.64 2,371 +0.74(+0.20%)
May 11, 2007 373.80 376.89 373.42 376.89 1,782 +1.86(+0.50%)
May 10, 2007 381.23 383.71 372.43 375.04 2,024 -3.10(-0.82%)
May 09, 2007 371.94 379.75 370.94 378.13 2,629 +6.20(+1.67%)
May 08, 2007 386.81 386.81 369.70 371.94 2,855 -8.31(-2.18%)
May 07, 2007 376.27 389.66 373.18 380.24 6,186 +7.07(+1.89%)
May 04, 2007 383.71 383.71 369.46 373.18 4,831 +1.86(+0.50%)
May 03, 2007 362.02 372.56 362.02 371.31 3,855 +12.40(+3.45%)
May 02, 2007 353.34 369.46 351.48 358.92 3,766 -0.62(-0.17%)
May 01, 2007 357.68 359.54 348.88 359.54 3,250 +2.85(+0.80%)
Apr 30, 2007 360.78 369.33 351.36 356.69 4,863 -1.86(-0.52%)
Apr 27, 2007 353.46 365.98 349.74 358.55 3,048 +3.60(+1.01%)
Apr 26, 2007 353.34 364.00 348.38 354.95 4,904 +7.31(+2.10%)
Apr 25, 2007 346.52 347.76 342.80 347.63 1,274 +2.36(+0.68%)
Apr 24, 2007 349.50 349.50 342.43 345.28 1,685 -1.12(-0.32%)
Apr 23, 2007 348.75 351.48 346.40 346.40 1,258 -2.23(-0.64%)
Apr 20, 2007 347.76 351.73 345.90 348.63 1,693 +3.97(+1.15%)
Apr 19, 2007 345.53 345.90 344.04 344.66 959 -0.87(-0.25%)
Apr 18, 2007 346.15 348.38 344.16 345.53 1,597 -0.62(-0.18%)
Apr 17, 2007 345.16 348.38 343.92 346.15 2,355 +0.62(+0.18%)
Apr 16, 2007 341.68 348.63 341.68 345.53 3,339 +2.36(+0.69%)
Apr 13, 2007 338.58 344.54 338.58 343.17 3,903 +5.21(+1.54%)
Apr 12, 2007 333.87 340.82 333.63 337.96 1,935 +4.21(+1.26%)
Apr 11, 2007 332.88 333.75 325.44 333.75 3,016 +0.99(+0.30%)
Apr 10, 2007 340.20 340.20 332.14 332.76 2,048 -7.31(-2.15%)
Apr 09, 2007 351.36 352.22 339.82 340.07 3,169 -9.79(-2.80%)
Apr 05, 2007 338.58 351.85 337.84 349.87 2,476 +11.90(+3.52%)
Apr 04, 2007 337.22 339.70 335.98 337.96 1,685 +0.74(+0.22%)
Apr 03, 2007 328.42 337.22 328.42 337.22 3,911 +8.31(+2.53%)
Apr 02, 2007 326.44 328.92 323.71 328.92 1,863 +2.48(+0.76%)
Mar 30, 2007 327.30 327.30 325.32 326.44 1,387 -0.25(-0.08%)
Mar 29, 2007 328.54 329.78 326.56 326.68 2,661 -1.61(-0.49%)
Mar 28, 2007 331.02 332.76 327.43 328.30 2,435 -0.25(-0.08%)
Mar 27, 2007 328.54 334.12 328.54 328.54 2,121 -0.12(-0.04%)
Mar 26, 2007 330.53 332.26 328.42 328.67 2,460 -0.25(-0.08%)
Mar 23, 2007 323.58 330.28 322.96 328.92 2,443 +4.71(+1.45%)
Mar 22, 2007 323.58 325.32 322.47 324.21 1,637 +1.12(+0.35%)
Mar 21, 2007 319.86 326.19 319.74 323.09 3,089 +3.47(+1.09%)
Mar 20, 2007 309.70 319.62 307.96 319.62 7,573 +9.67(+3.12%)
Mar 19, 2007 306.10 309.95 303.50 309.95 10,292 +6.94(+2.29%)
Mar 16, 2007 302.75 303.00 297.55 303.00 1,056 +1.12(+0.37%)
Mar 15, 2007 301.51 304.99 300.77 301.89 5,605 -0.12(-0.04%)
Mar 14, 2007 307.09 307.09 299.90 302.01 12,074 -4.34(-1.42%)
Mar 13, 2007 306.97 308.58 305.24 306.35 3,863 -0.62(-0.20%)
Mar 12, 2007 304.37 308.21 303.87 306.97 5,154 +3.47(+1.14%)
Mar 09, 2007 297.55 303.50 296.43 303.50 2,105 +4.84(+1.62%)
Mar 08, 2007 303.75 303.75 297.55 298.66 2,613 +0.62(+0.21%)
Mar 07, 2007 298.79 301.27 296.31 298.04 2,645 +1.24(+0.42%)
Mar 06, 2007 300.52 301.27 291.47 296.80 4,541 -1.36(-0.46%)
Mar 05, 2007 303.25 303.25 295.32 298.17 3,105 -5.08(-1.68%)
Mar 02, 2007 299.41 303.75 297.18 303.25 3,387 +3.84(+1.28%)
Mar 01, 2007 290.11 299.56 285.15 299.41 3,339 +5.70(+1.94%)
Feb 28, 2007 287.63 297.55 273.87 293.70 8,453 +5.45(+1.89%)
Feb 27, 2007 300.65 311.68 267.17 288.25 27,996 -14.26(-4.71%)
Feb 26, 2007 306.60 308.09 297.80 302.51 2,774 -4.21(-1.37%)
Feb 23, 2007 309.57 311.81 305.36 306.72 3,669 -2.85(-0.92%)
Feb 22, 2007 305.98 309.95 303.87 309.57 3,532 +3.47(+1.13%)
Feb 21, 2007 306.72 311.56 305.11 306.10 40,894 -1.24(-0.40%)
Feb 20, 2007 300.65 308.95 297.55 307.34 2,823 +7.93(+2.65%)
Feb 16, 2007 299.90 301.76 296.43 299.41 3,718 +1.24(+0.42%)
Feb 15, 2007 297.42 301.14 295.81 298.17 3,097 +1.49(+0.50%)
Feb 14, 2007 295.81 298.17 294.70 296.68 6,380 +1.61(+0.55%)
Feb 13, 2007 292.46 298.17 291.47 295.07 2,331 +2.60(+0.89%)
Feb 12, 2007 293.83 294.08 287.63 292.46 1,492 +0.00(+0.00%)
Feb 09, 2007 295.07 297.42 291.47 292.46 2,968 -2.23(-0.76%)
Feb 08, 2007 298.54 300.52 290.23 294.70 4,920 +0.50(+0.17%)
Feb 07, 2007 295.69 301.64 288.25 294.20 7,477 -1.86(-0.63%)
Feb 06, 2007 295.94 297.92 291.97 296.06 7,259 +0.62(+0.21%)
Feb 05, 2007 295.56 298.66 291.35 295.44 7,073 -0.12(-0.04%)
Feb 02, 2007 293.21 298.29 292.59 295.56 8,033 +2.98(+1.02%)
Feb 01, 2007 299.78 300.65 290.00 292.59 4,097 -6.82(-2.28%)
Jan 31, 2007 300.03 301.27 298.29 299.41 4,226 -1.24(-0.41%)
Jan 30, 2007 300.90 304.49 299.41 300.65 4,105 +0.37(+0.12%)
Jan 29, 2007 296.93 305.24 296.93 300.28 3,484 +5.21(+1.76%)
Jan 26, 2007 300.65 303.25 286.27 295.07 11,590 -5.45(-1.82%)
Jan 25, 2007 307.47 307.47 298.17 300.52 5,831 -12.27(-3.92%)
Jan 24, 2007 310.69 316.76 309.95 312.80 7,815 +2.73(+0.88%)
Jan 23, 2007 307.09 313.42 305.86 310.07 3,920 +3.47(+1.13%)
Jan 22, 2007 304.99 308.58 304.37 306.60 2,452 +0.99(+0.32%)
Jan 19, 2007 307.96 308.09 303.75 305.61 1,476 -2.35(-0.76%)
Jan 18, 2007 308.33 308.50 304.49 307.96 1,492 +0.25(+0.08%)
Jan 17, 2007 301.64 308.33 300.65 307.71 4,904 +6.20(+2.06%)
Jan 16, 2007 297.55 303.75 297.55 301.51 4,460 +2.60(+0.87%)
Jan 12, 2007 296.68 300.65 295.94 298.91 4,807 +3.47(+1.18%)
Jan 11, 2007 294.45 297.42 293.83 295.44 7,581 +1.61(+0.55%)
Jan 10, 2007 296.31 297.55 292.96 293.83 4,137 -2.48(-0.84%)
Jan 09, 2007 296.93 297.55 295.69 296.31 3,323 +0.12(+0.04%)
Jan 08, 2007 292.96 299.04 291.97 296.18 3,871 +3.22(+1.10%)
Jan 05, 2007 295.69 298.79 291.23 292.96 2,347 -3.35(-1.13%)
Jan 04, 2007 295.07 296.68 293.83 296.31 3,476 +1.24(+0.42%)
Jan 03, 2007 294.45 298.85 291.97 295.07 6,420 -1.61(-0.54%)
Dec 29, 2006 295.94 297.55 295.69 296.68 1,322 +0.25(+0.08%)
Dec 28, 2006 296.93 297.55 295.19 296.43 1,500 +0.37(+0.13%)
Dec 27, 2006 293.83 298.04 291.60 296.06 4,783 +2.85(+0.97%)
Dec 26, 2006 295.69 295.69 292.34 293.21 645 -1.86(-0.63%)
Dec 22, 2006 294.94 298.79 293.83 295.07 3,024 +0.62(+0.21%)
Dec 21, 2006 293.83 298.79 293.83 294.45 7,162 +0.00(+0.00%)
Dec 20, 2006 295.32 296.43 293.83 294.45 1,500 -0.62(-0.21%)
Dec 19, 2006 293.83 298.04 293.21 295.07 2,935 +1.86(+0.63%)
Dec 18, 2006 297.55 297.92 288.25 293.21 3,266 -4.21(-1.42%)
Dec 15, 2006 297.55 298.17 294.82 297.42 2,129 +0.25(+0.08%)
Dec 14, 2006 296.80 297.55 294.20 297.18 8,017 +0.87(+0.29%)
Dec 13, 2006 293.21 297.55 292.46 296.31 7,678 +1.86(+0.63%)
Dec 12, 2006 290.73 294.45 288.87 294.45 10,356 +3.10(+1.06%)
Dec 11, 2006 288.25 291.35 282.67 291.35 9,001 +3.72(+1.29%)
Dec 08, 2006 278.95 289.49 278.95 287.63 5,267 +7.69(+2.75%)
Dec 07, 2006 278.08 281.43 273.87 279.94 5,267 +2.48(+0.89%)
Dec 06, 2006 277.96 278.33 274.61 277.46 4,484 -0.50(-0.18%)
Dec 05, 2006 276.10 278.83 275.98 277.96 3,307 +1.86(+0.67%)
Dec 04, 2006 277.71 278.95 275.98 276.10 9,896 -1.61(-0.58%)
Dec 01, 2006 277.46 280.81 276.10 277.71 8,469 -0.25(-0.09%)
Nov 30, 2006 274.61 281.31 274.61 277.96 11,348 +5.21(+1.91%)
Nov 29, 2006 270.27 272.75 269.90 272.75 7,840 +3.22(+1.20%)
Nov 28, 2006 270.27 270.27 264.69 269.53 10,090 -0.74(-0.28%)
Nov 27, 2006 271.51 272.13 266.68 270.27 8,033 -0.99(-0.37%)
Nov 24, 2006 271.76 271.88 266.55 271.26 3,549 +0.74(+0.28%)
Nov 22, 2006 268.41 270.89 266.68 270.52 7,646 +3.47(+1.30%)
Nov 21, 2006 264.82 268.41 261.59 267.05 9,695 +5.33(+2.04%)
Nov 20, 2006 261.22 263.21 257.88 261.72 8,912 +3.60(+1.39%)
Nov 17, 2006 259.49 259.74 257.25 258.12 10,542 +0.00(+0.00%)
Nov 16, 2006 258.12 260.36 256.76 258.12 28,980 +1.49(+0.58%)
Nov 15, 2006 255.40 258.50 254.16 256.63 40,531 +6.20(+2.48%)
Nov 14, 2006 249.44 251.06 249.44 250.44 4,573 +0.62(+0.25%)
Nov 13, 2006 249.44 250.19 247.96 249.82 3,379 +1.24(+0.50%)
Nov 10, 2006 247.96 249.07 247.96 248.58 4,113 +0.62(+0.25%)
Nov 09, 2006 248.58 248.97 243.12 247.96 34,764 -1.24(-0.50%)
Nov 08, 2006 249.44 251.06 249.07 249.20 9,203 -1.12(-0.45%)
Nov 07, 2006 249.82 250.31 248.58 250.31 4,613 -0.12(-0.05%)
Nov 06, 2006 250.56 251.30 249.20 250.44 9,485 -1.24(-0.49%)
Nov 03, 2006 251.30 252.92 250.68 251.68 7,799 -2.73(-1.07%)
Nov 02, 2006 251.68 256.01 249.32 254.40 12,413 +2.73(+1.08%)
Nov 01, 2006 254.16 254.28 251.68 251.68 6,896 -3.10(-1.22%)
Oct 31, 2006 251.06 254.78 250.44 254.78 3,073 +3.60(+1.43%)
Oct 30, 2006 251.68 251.92 250.44 251.18 7,323 -0.50(-0.20%)
Oct 27, 2006 250.44 253.91 249.69 251.68 2,040 +0.00(+0.00%)
Oct 26, 2006 0.1240 252.92 250.56 251.68 5,500 -0.12(-0.05%)
Oct 25, 2006 250.44 254.53 250.44 251.80 9,493 +0.12(+0.05%)
Oct 24, 2006 251.06 253.04 251.06 251.68 27,948 +1.98(+0.79%)
Oct 23, 2006 253.54 255.40 248.70 249.69 39,845 -3.84(-1.52%)
Oct 20, 2006 254.78 255.15 253.54 253.54 4,291 -1.86(-0.73%)
Oct 19, 2006 254.16 256.26 253.54 255.40 15,228 +1.24(+0.49%)
Oct 18, 2006 254.65 256.51 254.16 254.16 17,309 -0.50(-0.19%)
Oct 17, 2006 256.51 257.88 254.40 254.65 6,460 -1.24(-0.48%)
Oct 16, 2006 257.63 257.63 252.92 255.89 86,708 -1.74(-0.67%)
Oct 13, 2006 258.74 260.36 256.01 257.63 18,543 -1.12(-0.43%)
Oct 12, 2006 260.11 261.10 256.76 258.74 27,714 -0.87(-0.33%)
Oct 11, 2006 261.59 262.21 259.24 259.61 12,018 -0.74(-0.29%)
Oct 10, 2006 259.36 262.21 259.36 260.36 15,196 +0.99(+0.38%)
Oct 09, 2006 258.25 260.48 257.88 259.36 24,375 +0.87(+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.