Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

80.74 -0.99 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2007 88.41 89.63 87.04 87.31 25,177 +0.00(+0.00%)
May 30, 2007 88.00 88.62 86.85 87.31 16,015 +0.00(+0.00%)
May 29, 2007 90.04 90.86 87.12 87.31 28,183 -0.41(-0.47%)
May 25, 2007 87.31 87.72 85.95 87.72 19,643 +0.96(+1.10%)
May 24, 2007 88.68 88.87 85.65 86.77 22,392 -0.55(-0.62%)
May 23, 2007 89.17 89.17 87.12 87.31 29,135 -0.95(-1.08%)
May 22, 2007 88.41 89.36 87.07 88.27 36,612 +1.23(+1.41%)
May 21, 2007 90.73 91.54 86.66 87.04 90,523 -1.09(-1.24%)
May 18, 2007 88.82 90.40 87.51 88.13 66,591 +0.14(+0.16%)
May 17, 2007 85.95 88.65 85.54 88.00 86,638 +3.68(+4.37%)
May 16, 2007 84.18 84.53 83.82 84.31 9,382 +0.82(+0.98%)
May 15, 2007 83.36 83.93 83.09 83.49 11,068 +0.38(+0.46%)
May 14, 2007 84.31 84.31 82.98 83.11 10,774 +0.16(+0.20%)
May 11, 2007 82.27 82.95 82.19 82.95 8,099 +0.41(+0.50%)
May 10, 2007 83.90 84.45 81.97 82.54 9,198 -0.68(-0.82%)
May 09, 2007 81.86 83.58 81.64 83.22 11,947 +1.36(+1.67%)
May 08, 2007 85.13 85.13 81.37 81.86 12,973 -1.83(-2.18%)
May 07, 2007 82.81 85.76 82.13 83.69 28,109 +1.56(+1.89%)
May 04, 2007 84.45 84.45 81.31 82.13 21,952 +0.41(+0.50%)
May 03, 2007 79.67 81.99 79.67 81.72 17,518 +2.73(+3.45%)
May 02, 2007 77.76 81.31 77.36 78.99 17,115 -0.14(-0.17%)
May 01, 2007 78.72 79.13 76.78 79.13 14,769 +0.63(+0.80%)
Apr 30, 2007 79.40 81.28 77.33 78.50 22,099 -0.41(-0.52%)
Apr 27, 2007 77.79 80.55 76.97 78.91 13,853 +0.79(+1.01%)
Apr 26, 2007 77.76 80.11 76.67 78.12 22,282 +1.61(+2.10%)
Apr 25, 2007 76.26 76.54 75.45 76.51 5,790 +0.52(+0.68%)
Apr 24, 2007 76.92 76.92 75.36 75.99 7,659 -0.25(-0.32%)
Apr 23, 2007 76.76 77.36 76.24 76.24 5,717 -0.49(-0.64%)
Apr 20, 2007 76.54 77.41 76.13 76.73 7,696 +0.87(+1.15%)
Apr 19, 2007 76.05 76.13 75.72 75.85 4,361 -0.19(-0.25%)
Apr 18, 2007 76.18 76.67 75.75 76.05 7,256 -0.14(-0.18%)
Apr 17, 2007 75.96 76.67 75.69 76.18 10,701 +0.14(+0.18%)
Apr 16, 2007 75.20 76.73 75.20 76.05 15,172 +0.52(+0.69%)
Apr 13, 2007 74.52 75.83 74.52 75.53 17,738 +1.15(+1.54%)
Apr 12, 2007 73.48 75.01 73.43 74.38 8,795 +0.93(+1.26%)
Apr 11, 2007 73.26 73.45 71.63 73.45 13,706 +0.22(+0.30%)
Apr 10, 2007 74.87 74.87 73.10 73.24 9,308 -1.61(-2.15%)
Apr 09, 2007 77.33 77.52 74.79 74.85 14,403 -2.16(-2.80%)
Apr 05, 2007 74.52 77.44 74.35 77.00 11,251 +2.62(+3.52%)
Apr 04, 2007 74.22 74.76 73.94 74.38 7,659 +0.16(+0.22%)
Apr 03, 2007 72.28 74.22 72.28 74.22 17,774 +1.83(+2.53%)
Apr 02, 2007 71.84 72.39 71.24 72.39 8,465 +0.55(+0.76%)
Mar 30, 2007 72.03 72.03 71.60 71.84 6,303 -0.05(-0.08%)
Mar 29, 2007 72.31 72.58 71.87 71.90 12,094 -0.35(-0.49%)
Mar 28, 2007 72.85 73.24 72.06 72.25 11,068 -0.05(-0.08%)
Mar 27, 2007 72.31 73.54 72.31 72.31 9,638 -0.03(-0.04%)
Mar 26, 2007 72.74 73.13 72.28 72.33 11,177 -0.05(-0.08%)
Mar 23, 2007 71.22 72.69 71.08 72.39 11,104 +1.04(+1.45%)
Mar 22, 2007 71.22 71.60 70.97 71.35 7,439 +0.25(+0.35%)
Mar 21, 2007 70.40 71.79 70.37 71.11 14,036 +0.76(+1.09%)
Mar 20, 2007 68.16 70.34 67.78 70.34 34,413 +2.13(+3.12%)
Mar 19, 2007 67.37 68.21 66.80 68.21 46,764 +1.53(+2.29%)
Mar 16, 2007 66.63 66.69 65.49 66.69 4,801 +0.25(+0.37%)
Mar 15, 2007 66.36 67.12 66.20 66.44 25,471 -0.03(-0.04%)
Mar 14, 2007 67.59 67.59 66.00 66.47 54,863 -0.95(-1.42%)
Mar 13, 2007 67.56 67.91 67.18 67.42 17,554 -0.14(-0.20%)
Mar 12, 2007 66.99 67.83 66.88 67.56 23,418 +0.76(+1.14%)
Mar 09, 2007 65.49 66.80 65.24 66.80 9,565 +1.06(+1.62%)
Mar 08, 2007 66.85 66.85 65.49 65.73 11,874 +0.14(+0.21%)
Mar 07, 2007 65.76 66.30 65.21 65.60 12,020 +0.27(+0.42%)
Mar 06, 2007 66.14 66.30 64.15 65.32 20,633 -0.30(-0.46%)
Mar 05, 2007 66.74 66.74 64.99 65.62 14,109 -1.12(-1.68%)
Mar 02, 2007 65.90 66.85 65.40 66.74 15,392 +0.85(+1.28%)
Mar 01, 2007 63.85 65.93 62.76 65.90 15,172 +1.26(+1.94%)
Feb 28, 2007 63.30 65.49 60.27 64.64 38,408 +1.20(+1.89%)
Feb 27, 2007 66.17 68.60 58.80 63.44 127,208 -3.14(-4.71%)
Feb 26, 2007 67.48 67.81 65.54 66.58 12,607 -0.93(-1.37%)
Feb 23, 2007 68.13 68.62 67.21 67.51 16,675 -0.63(-0.92%)
Feb 22, 2007 67.34 68.21 66.88 68.13 16,052 +0.76(+1.13%)
Feb 21, 2007 67.51 68.57 67.15 67.37 185,810 -0.27(-0.40%)
Feb 20, 2007 66.17 68.00 65.49 67.64 12,827 +1.75(+2.65%)
Feb 16, 2007 66.00 66.41 65.24 65.90 16,895 +0.27(+0.42%)
Feb 15, 2007 65.46 66.28 65.10 65.62 14,073 +0.33(+0.50%)
Feb 14, 2007 65.10 65.62 64.86 65.30 28,989 +0.35(+0.55%)
Feb 13, 2007 64.37 65.62 64.15 64.94 10,591 +0.57(+0.89%)
Feb 12, 2007 64.67 64.72 63.30 64.37 6,780 +0.00(+0.00%)
Feb 09, 2007 64.94 65.46 64.15 64.37 13,486 -0.49(-0.76%)
Feb 08, 2007 65.70 66.14 63.88 64.86 22,355 +0.11(+0.17%)
Feb 07, 2007 65.08 66.39 63.44 64.75 33,973 -0.41(-0.63%)
Feb 06, 2007 65.13 65.57 64.26 65.16 32,984 +0.14(+0.21%)
Feb 05, 2007 65.05 65.73 64.12 65.02 32,141 -0.03(-0.04%)
Feb 02, 2007 64.53 65.65 64.39 65.05 36,502 +0.65(+1.02%)
Feb 01, 2007 65.98 66.17 63.83 64.39 18,617 -1.50(-2.28%)
Jan 31, 2007 66.03 66.30 65.65 65.90 19,204 -0.27(-0.41%)
Jan 30, 2007 66.22 67.01 65.90 66.17 18,654 +0.08(+0.12%)
Jan 29, 2007 65.35 67.18 65.35 66.09 15,832 +1.15(+1.76%)
Jan 26, 2007 66.17 66.74 63.00 64.94 52,664 -1.20(-1.82%)
Jan 25, 2007 67.67 67.67 65.62 66.14 26,497 -2.70(-3.92%)
Jan 24, 2007 68.38 69.72 68.21 68.84 35,512 +0.60(+0.88%)
Jan 23, 2007 67.59 68.98 67.31 68.24 17,811 +0.76(+1.13%)
Jan 22, 2007 67.12 67.91 66.99 67.48 11,141 +0.22(+0.32%)
Jan 19, 2007 67.78 67.81 66.85 67.26 6,706 -0.52(-0.76%)
Jan 18, 2007 67.86 67.90 67.01 67.78 6,780 +0.05(+0.08%)
Jan 17, 2007 66.39 67.86 66.17 67.72 22,282 +1.36(+2.06%)
Jan 16, 2007 65.49 66.85 65.49 66.36 20,266 +0.57(+0.87%)
Jan 12, 2007 65.30 66.17 65.13 65.79 21,842 +0.76(+1.17%)
Jan 11, 2007 64.80 65.46 64.67 65.02 34,450 +0.35(+0.55%)
Jan 10, 2007 65.21 65.49 64.48 64.67 18,800 -0.55(-0.84%)
Jan 09, 2007 65.35 65.49 65.08 65.21 15,099 +0.03(+0.04%)
Jan 08, 2007 64.48 65.81 64.26 65.19 17,591 +0.71(+1.10%)
Jan 05, 2007 65.08 65.76 64.09 64.48 10,664 -0.74(-1.13%)
Jan 04, 2007 64.94 65.30 64.67 65.21 15,795 +0.27(+0.42%)
Jan 03, 2007 64.80 65.77 64.26 64.94 29,172 -0.35(-0.54%)
Dec 29, 2006 65.13 65.49 65.08 65.30 6,010 +0.05(+0.08%)
Dec 28, 2006 65.35 65.49 64.97 65.24 6,816 +0.08(+0.13%)
Dec 27, 2006 64.67 65.60 64.18 65.16 21,732 +0.63(+0.97%)
Dec 26, 2006 65.08 65.08 64.34 64.53 2,931 -0.41(-0.63%)
Dec 22, 2006 64.91 65.76 64.67 64.94 13,743 +0.14(+0.21%)
Dec 21, 2006 64.67 65.76 64.67 64.80 32,544 +0.00(+0.00%)
Dec 20, 2006 64.99 65.24 64.67 64.80 6,816 -0.14(-0.21%)
Dec 19, 2006 64.67 65.60 64.53 64.94 13,340 +0.41(+0.63%)
Dec 18, 2006 65.49 65.57 63.44 64.53 14,842 -0.93(-1.42%)
Dec 15, 2006 65.49 65.62 64.89 65.46 9,675 +0.05(+0.08%)
Dec 14, 2006 65.32 65.49 64.75 65.40 36,429 +0.19(+0.29%)
Dec 13, 2006 64.53 65.49 64.37 65.21 34,889 +0.41(+0.63%)
Dec 12, 2006 63.99 64.80 63.58 64.80 47,057 +0.68(+1.06%)
Dec 11, 2006 63.44 64.12 62.21 64.12 40,900 +0.82(+1.29%)
Dec 08, 2006 61.39 63.71 61.39 63.30 23,931 +1.69(+2.75%)
Dec 07, 2006 61.20 61.94 60.27 61.61 23,931 +0.55(+0.89%)
Dec 06, 2006 61.17 61.26 60.44 61.07 20,376 -0.11(-0.18%)
Dec 05, 2006 60.77 61.37 60.74 61.17 15,026 +0.41(+0.67%)
Dec 04, 2006 61.12 61.39 60.74 60.77 44,968 -0.35(-0.58%)
Dec 01, 2006 61.07 61.80 60.77 61.12 38,481 -0.05(-0.09%)
Nov 30, 2006 60.44 61.91 60.44 61.17 51,565 +1.15(+1.91%)
Nov 29, 2006 59.48 60.03 59.40 60.03 35,622 +0.71(+1.20%)
Nov 28, 2006 59.48 59.48 58.26 59.32 45,847 -0.16(-0.28%)
Nov 27, 2006 59.76 59.89 58.69 59.48 36,502 -0.22(-0.37%)
Nov 24, 2006 59.81 59.84 58.66 59.70 16,125 +0.16(+0.27%)
Nov 22, 2006 59.07 59.62 58.69 59.54 34,743 +0.76(+1.30%)
Nov 21, 2006 58.28 59.07 57.57 58.77 44,052 +1.17(+2.04%)
Nov 20, 2006 57.49 57.93 56.75 57.60 40,497 +0.79(+1.39%)
Nov 17, 2006 57.11 57.16 56.62 56.81 47,900 +0.00(+0.00%)
Nov 16, 2006 56.81 57.30 56.51 56.81 131,679 +0.33(+0.58%)
Nov 15, 2006 56.21 56.89 55.94 56.48 184,161 +1.36(+2.48%)
Nov 14, 2006 54.90 55.25 54.90 55.12 20,779 +0.14(+0.25%)
Nov 13, 2006 54.90 55.06 54.57 54.98 15,355 +0.27(+0.50%)
Nov 10, 2006 54.57 54.82 54.57 54.71 18,690 +0.14(+0.25%)
Nov 09, 2006 54.71 54.80 53.51 54.57 157,957 -0.27(-0.50%)
Nov 08, 2006 54.90 55.25 54.82 54.84 41,816 -0.25(-0.45%)
Nov 07, 2006 54.98 55.09 54.71 55.09 20,963 -0.03(-0.05%)
Nov 06, 2006 55.14 55.31 54.84 55.12 43,099 -0.27(-0.49%)
Nov 03, 2006 55.31 55.66 55.17 55.39 35,439 -0.60(-1.07%)
Nov 02, 2006 55.39 56.35 54.87 55.99 56,402 +0.60(+1.08%)
Nov 01, 2006 55.94 55.96 55.39 55.39 31,334 -0.68(-1.22%)
Oct 31, 2006 55.25 56.07 55.12 56.07 13,963 +0.79(+1.43%)
Oct 30, 2006 55.39 55.44 55.12 55.28 33,277 -0.11(-0.20%)
Oct 27, 2006 55.12 55.88 54.95 55.39 9,272 +0.00(+0.00%)
Oct 26, 2006 0.0273 55.66 55.14 55.39 24,994 -0.03(-0.05%)
Oct 25, 2006 55.12 56.02 55.12 55.42 43,135 +0.03(+0.05%)
Oct 24, 2006 55.25 55.69 55.25 55.39 126,988 +0.44(+0.79%)
Oct 23, 2006 55.80 56.21 54.74 54.95 181,046 -0.85(-1.52%)
Oct 20, 2006 56.07 56.15 55.80 55.80 19,497 -0.41(-0.73%)
Oct 19, 2006 55.94 56.40 55.80 56.21 69,193 +0.27(+0.49%)
Oct 18, 2006 56.05 56.45 55.94 55.94 78,648 -0.11(-0.19%)
Oct 17, 2006 56.45 56.75 55.99 56.05 29,355 -0.27(-0.48%)
Oct 16, 2006 56.70 56.70 55.66 56.32 393,976 -0.38(-0.67%)
Oct 13, 2006 56.95 57.30 56.35 56.70 84,256 -0.25(-0.43%)
Oct 12, 2006 57.25 57.46 56.51 56.95 125,925 -0.19(-0.33%)
Oct 11, 2006 57.57 57.71 57.05 57.14 54,607 -0.16(-0.29%)
Oct 10, 2006 57.08 57.71 57.08 57.30 69,046 +0.22(+0.38%)
Oct 09, 2006 56.84 57.33 56.75 57.08 110,753 +0.19(+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.