Skip to main content

Danaos Corporation (NY: DAC )

81.73 +1.61 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.42 62.24 60.03 60.03 27,138 -1.86(-3.00%)
Jun 27, 2008 59.87 61.94 59.51 61.88 21,305 +1.91(+3.18%)
Jun 26, 2008 62.21 62.68 59.76 59.97 66,328 -1.96(-3.16%)
Jun 25, 2008 61.26 63.19 61.26 61.93 24,337 +0.24(+0.39%)
Jun 24, 2008 62.76 62.84 61.01 61.69 32,099 -1.47(-2.33%)
Jun 23, 2008 64.39 64.99 63.16 63.17 16,250 -1.86(-2.85%)
Jun 20, 2008 66.30 66.30 63.52 65.02 19,189 -1.09(-1.65%)
Jun 19, 2008 65.73 67.01 64.80 66.11 20,850 +0.38(+0.58%)
Jun 18, 2008 66.82 66.82 64.34 65.73 23,960 -1.53(-2.27%)
Jun 17, 2008 66.25 67.91 65.54 67.26 24,364 +1.28(+1.94%)
Jun 16, 2008 65.57 66.22 65.16 65.98 20,170 -0.30(-0.45%)
Jun 13, 2008 62.62 66.28 62.59 66.28 39,533 +4.45(+7.19%)
Jun 12, 2008 64.80 64.80 61.83 61.83 36,316 -2.37(-3.70%)
Jun 11, 2008 66.85 66.85 63.90 64.20 52,698 -2.78(-4.15%)
Jun 10, 2008 67.37 68.73 66.30 66.99 30,257 -0.27(-0.41%)
Jun 09, 2008 69.99 69.99 67.23 67.26 29,875 -2.21(-3.18%)
Jun 06, 2008 71.63 71.79 69.25 69.47 20,182 -2.59(-3.60%)
Jun 05, 2008 68.46 72.91 68.46 72.06 37,189 +3.14(+4.55%)
Jun 04, 2008 69.33 70.89 68.32 68.92 28,206 -0.93(-1.33%)
Jun 03, 2008 71.76 71.76 69.44 69.85 18,777 -0.63(-0.89%)
Jun 02, 2008 70.81 72.20 69.93 70.48 17,813 -0.33(-0.46%)
May 30, 2008 71.38 71.63 70.53 70.81 25,877 +0.16(+0.23%)
May 29, 2008 72.25 73.67 70.12 70.64 43,701 -1.12(-1.56%)
May 28, 2008 70.67 72.44 70.29 71.76 23,298 +1.83(+2.61%)
May 27, 2008 70.81 70.81 68.62 69.93 35,743 -0.27(-0.39%)
May 26, 2008 70.81 71.22 69.61 70.21 0 +0.00(+0.00%)
May 23, 2008 70.81 71.22 69.61 70.21 14,378 -0.79(-1.11%)
May 22, 2008 71.63 71.65 70.15 71.00 30,809 -1.12(-1.55%)
May 21, 2008 73.73 74.24 71.46 72.12 37,177 -1.94(-2.62%)
May 20, 2008 71.98 74.05 71.33 74.05 59,177 +2.05(+2.84%)
May 19, 2008 71.00 73.92 70.94 72.01 57,243 +1.06(+1.50%)
May 16, 2008 71.43 72.36 69.77 70.94 53,203 -0.44(-0.61%)
May 15, 2008 68.38 71.43 68.27 71.38 33,763 +2.73(+3.97%)
May 14, 2008 70.59 71.35 68.62 68.65 51,825 -2.13(-3.01%)
May 13, 2008 72.85 73.37 67.72 70.78 157,408 -2.07(-2.85%)
May 12, 2008 71.24 73.13 70.18 72.85 34,531 +2.29(+3.25%)
May 09, 2008 71.05 71.05 69.99 70.56 16,596 -0.38(-0.54%)
May 08, 2008 70.67 71.22 69.91 70.94 18,848 +0.16(+0.23%)
May 07, 2008 69.85 71.22 69.85 70.78 27,989 +0.82(+1.17%)
May 06, 2008 67.97 70.35 67.97 69.96 19,672 +1.47(+2.15%)
May 05, 2008 68.57 68.73 67.97 68.49 13,076 +0.49(+0.72%)
May 02, 2008 68.49 68.49 66.85 68.00 21,493 +0.46(+0.69%)
May 01, 2008 67.56 68.46 67.15 67.53 18,009 -0.63(-0.92%)
Apr 30, 2008 67.70 68.62 67.70 68.16 17,866 +0.27(+0.40%)
Apr 29, 2008 67.97 68.84 66.85 67.89 25,269 -0.33(-0.48%)
Apr 28, 2008 68.32 68.92 66.63 68.21 36,828 -0.35(-0.52%)
Apr 25, 2008 67.83 68.62 66.58 68.57 42,131 +1.17(+1.74%)
Apr 24, 2008 69.25 70.45 67.18 67.40 34,231 -0.79(-1.16%)
Apr 23, 2008 70.32 70.75 66.96 68.19 39,636 -1.64(-2.34%)
Apr 22, 2008 70.92 71.22 69.03 69.82 31,694 +0.74(+1.07%)
Apr 21, 2008 69.77 71.46 68.35 69.09 29,395 -0.68(-0.98%)
Apr 18, 2008 71.00 71.22 69.09 69.77 49,836 +0.49(+0.71%)
Apr 17, 2008 68.92 69.63 67.94 69.28 30,833 +0.35(+0.51%)
Apr 16, 2008 69.31 69.93 68.24 68.92 23,027 +0.19(+0.28%)
Apr 15, 2008 68.21 70.51 68.21 68.73 13,303 -0.71(-1.02%)
Apr 14, 2008 71.13 71.13 68.81 69.44 17,670 -1.01(-1.43%)
Apr 11, 2008 70.94 71.30 69.93 70.45 21,183 -1.15(-1.60%)
Apr 10, 2008 73.15 73.21 71.22 71.60 14,659 -1.15(-1.58%)
Apr 09, 2008 73.86 74.90 71.71 72.74 20,266 -1.42(-1.91%)
Apr 08, 2008 71.71 74.33 71.65 74.16 26,533 +2.32(+3.23%)
Apr 07, 2008 73.54 73.54 71.63 71.84 20,743 -0.71(-0.98%)
Apr 04, 2008 72.14 73.54 70.59 72.55 16,455 +0.38(+0.53%)
Apr 03, 2008 71.24 72.85 70.56 72.17 9,858 +0.95(+1.34%)
Apr 02, 2008 70.18 71.68 68.76 71.22 19,267 +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.