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

Danaos Corporation (NY: DAC )

95.34 +1.04 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2008 194.98 198.05 180.83 182.55 12,433 -2.22(-1.20%)
Sep 29, 2008 208.02 208.26 181.81 184.77 12,433 -21.28(-10.33%)
Sep 26, 2008 204.08 207.03 200.88 206.05 0 -3.44(-1.64%)
Sep 25, 2008 214.04 214.04 199.77 209.49 12,901 -2.71(-1.28%)
Sep 24, 2008 211.95 218.99 211.71 212.20 4,486 -0.86(-0.40%)
Sep 23, 2008 217.73 221.79 212.20 213.06 5,017 -7.01(-3.19%)
Sep 22, 2008 230.16 230.16 218.96 220.07 4,672 -10.70(-4.64%)
Sep 19, 2008 227.82 238.52 224.50 230.77 0 +0.86(+0.37%)
Sep 18, 2008 234.83 234.96 212.32 229.91 8,983 +7.01(+3.15%)
Sep 17, 2008 222.90 228.68 217.49 222.90 8,125 -3.07(-1.36%)
Sep 16, 2008 229.54 232.37 221.92 225.98 9,317 -7.75(-3.32%)
Sep 15, 2008 237.05 244.31 231.76 233.73 3,782 -13.41(-5.43%)
Sep 12, 2008 236.68 248.24 235.69 247.13 5,042 +7.26(+3.03%)
Sep 11, 2008 231.14 240.86 225.98 239.88 4,630 +5.17(+2.20%)
Sep 10, 2008 225.98 235.32 225.98 234.71 5,717 +8.73(+3.87%)
Sep 09, 2008 237.66 240.38 224.50 225.98 6,371 -8.73(-3.72%)
Sep 08, 2008 242.09 254.39 229.67 234.71 7,266 -1.11(-0.47%)
Sep 05, 2008 244.06 245.29 232.25 235.82 0 -11.19(-4.53%)
Sep 04, 2008 249.23 256.12 242.09 247.01 4,476 -0.37(-0.15%)
Sep 03, 2008 256.98 257.96 247.13 247.38 2,584 -7.01(-2.76%)
Sep 02, 2008 255.99 262.51 254.39 254.39 3,183 -4.92(-1.90%)
Aug 29, 2008 259.56 262.88 256.85 259.31 4,161 +2.21(+0.86%)
Aug 28, 2008 258.94 260.05 255.25 257.10 6,629 +1.23(+0.48%)
Aug 27, 2008 257.10 258.82 252.18 255.87 6,092 -2.09(-0.81%)
Aug 26, 2008 261.40 264.73 254.51 257.96 5,307 -0.37(-0.14%)
Aug 25, 2008 259.56 264.48 257.84 258.33 4,530 +0.86(+0.33%)
Aug 22, 2008 255.25 259.81 253.90 257.47 4,193 +6.03(+2.40%)
Aug 21, 2008 253.16 258.82 251.13 251.44 4,274 -1.72(-0.68%)
Aug 20, 2008 258.94 262.76 251.19 253.16 3,656 -7.75(-2.97%)
Aug 19, 2008 265.59 265.59 255.87 260.91 5,415 -4.68(-1.76%)
Aug 18, 2008 262.02 275.43 260.42 265.59 9,558 +2.95(+1.12%)
Aug 15, 2008 265.71 267.68 260.91 262.63 0 -4.31(-1.61%)
Aug 14, 2008 256.24 273.09 254.64 266.94 10,689 +12.30(+4.83%)
Aug 13, 2008 248.12 264.97 245.53 254.64 9,714 +6.52(+2.63%)
Aug 12, 2008 242.46 255.40 241.48 248.12 7,767 +8.00(+3.33%)
Aug 11, 2008 239.51 241.60 235.57 240.12 10,177 +3.94(+1.67%)
Aug 08, 2008 227.08 239.63 227.08 236.19 4,800 +5.53(+2.40%)
Aug 07, 2008 231.39 231.95 227.08 230.65 5,006 -2.95(-1.26%)
Aug 06, 2008 232.87 236.31 231.02 233.60 5,152 -0.12(-0.05%)
Aug 05, 2008 238.28 240.98 231.02 233.73 10,880 -0.74(-0.31%)
Aug 04, 2008 242.34 242.95 233.73 234.46 27,650 -8.49(-3.49%)
Aug 01, 2008 264.48 264.48 242.95 242.95 20,499 -20.17(-7.67%)
Jul 31, 2008 249.96 263.13 247.38 263.13 16,049 +16.36(+6.63%)
Jul 30, 2008 261.40 261.40 246.03 246.76 15,792 -13.16(-5.06%)
Jul 29, 2008 259.93 283.52 258.94 259.93 24,229 -27.92(-9.70%)
Jul 28, 2008 287.24 290.56 282.44 287.85 2,636 -2.21(-0.76%)
Jul 25, 2008 285.15 292.90 283.06 290.07 2,110 +3.69(+1.29%)
Jul 24, 2008 313.69 313.69 285.27 286.38 5,969 -20.42(-6.66%)
Jul 23, 2008 307.29 313.69 304.95 306.80 8,303 +2.09(+0.69%)
Jul 22, 2008 286.87 305.07 283.67 304.70 7,187 +18.12(+6.32%)
Jul 21, 2008 287.98 289.57 285.02 286.58 2,184 +2.55(+0.90%)
Jul 18, 2008 289.08 289.08 283.42 284.04 2,904 -4.80(-1.66%)
Jul 17, 2008 279.36 289.57 271.49 288.84 4,242 +14.39(+5.24%)
Jul 16, 2008 267.68 274.94 267.31 274.44 4,394 +7.01(+2.62%)
Jul 15, 2008 266.57 270.63 256.85 267.43 7,824 -0.12(-0.05%)
Jul 14, 2008 274.94 274.94 265.46 267.56 4,174 -0.49(-0.18%)
Jul 11, 2008 264.48 271.37 264.48 268.05 6,402 +3.32(+1.25%)
Jul 10, 2008 258.45 267.19 258.33 264.73 8,561 +5.66(+2.18%)
Jul 09, 2008 265.71 265.71 258.33 259.07 5,053 +2.58(+1.01%)
Jul 08, 2008 249.23 260.17 245.41 256.48 6,694 +6.03(+2.41%)
Jul 07, 2008 258.21 262.88 248.12 250.46 5,898 -4.55(-1.78%)
Jul 04, 2008 260.42 260.67 255.01 255.01 2,676 +0.00(+0.00%)
Jul 03, 2008 260.42 260.67 255.01 255.01 2,676 -5.04(-1.94%)
Jul 02, 2008 266.69 268.91 257.35 260.05 4,099 -6.77(-2.54%)
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.