Skip to main content

Danaos Corporation (NY: DAC )

80.12 +0.22 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.46 62.28 60.07 60.07 27,121 -1.86(-3.00%)
Jun 27, 2008 59.90 61.98 59.55 61.92 21,292 +1.91(+3.18%)
Jun 26, 2008 62.25 62.71 59.79 60.01 66,287 -1.96(-3.16%)
Jun 25, 2008 61.29 63.23 61.29 61.97 24,322 +0.24(+0.39%)
Jun 24, 2008 62.80 62.88 61.05 61.73 32,079 -1.47(-2.33%)
Jun 23, 2008 64.43 65.03 63.20 63.21 16,240 -1.86(-2.85%)
Jun 20, 2008 66.35 66.35 63.56 65.06 19,177 -1.09(-1.65%)
Jun 19, 2008 65.77 67.06 64.84 66.15 20,837 +0.38(+0.58%)
Jun 18, 2008 66.86 66.86 64.38 65.77 23,945 -1.53(-2.27%)
Jun 17, 2008 66.29 67.96 65.58 67.30 24,349 +1.28(+1.94%)
Jun 16, 2008 65.61 66.26 65.20 66.02 20,157 -0.30(-0.45%)
Jun 13, 2008 62.66 66.32 62.63 66.32 39,509 +4.45(+7.19%)
Jun 12, 2008 64.84 64.84 61.87 61.87 36,294 -2.38(-3.70%)
Jun 11, 2008 66.89 66.89 63.94 64.24 52,666 -2.78(-4.15%)
Jun 10, 2008 67.41 68.78 66.35 67.03 30,238 -0.27(-0.41%)
Jun 09, 2008 70.03 70.03 67.27 67.30 29,856 -2.21(-3.18%)
Jun 06, 2008 71.67 71.83 69.29 69.51 20,170 -2.59(-3.60%)
Jun 05, 2008 68.50 72.95 68.50 72.11 37,166 +3.14(+4.55%)
Jun 04, 2008 69.38 70.93 68.37 68.97 28,188 -0.93(-1.33%)
Jun 03, 2008 71.81 71.81 69.49 69.89 18,766 -0.63(-0.89%)
Jun 02, 2008 70.85 72.24 69.98 70.52 17,802 -0.33(-0.46%)
May 30, 2008 71.42 71.67 70.58 70.85 25,861 +0.16(+0.23%)
May 29, 2008 72.30 73.72 70.17 70.69 43,674 -1.12(-1.56%)
May 28, 2008 70.71 72.49 70.33 71.81 23,283 +1.83(+2.61%)
May 27, 2008 70.85 70.85 68.67 69.98 35,721 -0.27(-0.39%)
May 26, 2008 70.85 71.26 69.65 70.25 0 +0.00(+0.00%)
May 23, 2008 70.85 71.26 69.65 70.25 14,369 -0.79(-1.11%)
May 22, 2008 71.67 71.70 70.20 71.04 30,790 -1.12(-1.55%)
May 21, 2008 73.77 74.29 71.51 72.16 37,154 -1.94(-2.62%)
May 20, 2008 72.02 74.10 71.37 74.10 59,140 +2.05(+2.84%)
May 19, 2008 71.04 73.96 70.99 72.05 57,207 +1.06(+1.50%)
May 16, 2008 71.48 72.41 69.81 70.99 53,171 -0.44(-0.61%)
May 15, 2008 68.42 71.48 68.31 71.42 33,743 +2.73(+3.97%)
May 14, 2008 70.63 71.40 68.67 68.69 51,793 -2.13(-3.01%)
May 13, 2008 72.90 73.42 67.77 70.82 157,311 -2.08(-2.85%)
May 12, 2008 71.29 73.17 70.22 72.90 34,510 +2.29(+3.25%)
May 09, 2008 71.10 71.10 70.03 70.60 16,586 -0.38(-0.54%)
May 08, 2008 70.71 71.26 69.95 70.99 18,836 +0.16(+0.23%)
May 07, 2008 69.89 71.26 69.89 70.82 27,972 +0.82(+1.17%)
May 06, 2008 68.01 70.39 68.01 70.00 19,660 +1.47(+2.15%)
May 05, 2008 68.61 68.78 68.01 68.53 13,068 +0.49(+0.72%)
May 02, 2008 68.53 68.53 66.89 68.04 21,480 +0.46(+0.69%)
May 01, 2008 67.60 68.50 67.19 67.57 17,998 -0.63(-0.92%)
Apr 30, 2008 67.74 68.67 67.74 68.20 17,855 +0.27(+0.40%)
Apr 29, 2008 68.01 68.88 66.89 67.93 25,253 -0.33(-0.48%)
Apr 28, 2008 68.37 68.97 66.67 68.26 36,805 -0.35(-0.52%)
Apr 25, 2008 67.87 68.67 66.62 68.61 42,105 +1.17(+1.74%)
Apr 24, 2008 69.29 70.50 67.22 67.44 34,210 -0.79(-1.16%)
Apr 23, 2008 70.36 70.80 67.00 68.23 39,612 -1.64(-2.34%)
Apr 22, 2008 70.96 71.26 69.08 69.87 31,674 +0.74(+1.07%)
Apr 21, 2008 69.81 71.51 68.39 69.13 29,376 -0.68(-0.98%)
Apr 18, 2008 71.04 71.26 69.13 69.81 49,806 +0.49(+0.71%)
Apr 17, 2008 68.97 69.68 67.98 69.32 30,814 +0.35(+0.51%)
Apr 16, 2008 69.35 69.98 68.28 68.97 23,013 +0.19(+0.28%)
Apr 15, 2008 68.26 70.55 68.26 68.78 13,295 -0.71(-1.02%)
Apr 14, 2008 71.18 71.18 68.86 69.49 17,659 -1.01(-1.43%)
Apr 11, 2008 70.99 71.34 69.98 70.50 21,170 -1.15(-1.60%)
Apr 10, 2008 73.20 73.25 71.26 71.64 14,650 -1.15(-1.58%)
Apr 09, 2008 73.91 74.95 71.75 72.79 20,254 -1.42(-1.91%)
Apr 08, 2008 71.75 74.37 71.70 74.21 26,517 +2.32(+3.23%)
Apr 07, 2008 73.58 73.58 71.67 71.89 20,730 -0.71(-0.98%)
Apr 04, 2008 72.19 73.58 70.63 72.60 16,445 +0.38(+0.53%)
Apr 03, 2008 71.29 72.90 70.60 72.22 9,852 +0.96(+1.34%)
Apr 02, 2008 70.22 71.72 68.80 71.26 19,256 +0.61(+0.87%)
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.