Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danaos Corporation
(NY:
DAC
)
87.95
-2.64 (-2.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2008
336.35
336.35
327.30
327.43
2,845
-8.55(-2.55%)
Feb 28, 2008
345.65
346.52
334.99
335.98
2,145
-11.16(-3.21%)
Feb 27, 2008
345.16
347.88
345.03
347.14
3,202
+2.11(+0.61%)
Feb 26, 2008
351.36
351.36
344.66
345.03
7,025
-8.43(-2.38%)
Feb 25, 2008
341.68
358.67
341.68
353.46
8,580
+8.43(+2.44%)
Feb 22, 2008
345.90
349.12
337.84
345.03
10,751
-10.79(-3.03%)
Feb 21, 2008
367.10
367.10
355.82
355.82
5,742
-8.68(-2.38%)
Feb 20, 2008
366.98
367.84
355.82
364.50
4,775
-2.98(-0.81%)
Feb 19, 2008
370.32
374.42
362.14
367.47
7,606
+0.50(+0.14%)
Feb 18, 2008
371.94
371.94
359.04
366.98
0
+0.00(+0.00%)
Feb 15, 2008
371.94
371.94
359.04
366.98
5,495
-4.46(-1.20%)
Feb 14, 2008
372.68
374.42
359.17
371.44
9,259
+2.60(+0.71%)
Feb 13, 2008
366.98
370.32
358.42
368.84
6,933
+1.86(+0.51%)
Feb 12, 2008
365.86
372.68
363.63
366.98
7,181
+6.57(+1.82%)
Feb 11, 2008
351.48
364.25
350.49
360.40
8,783
+11.16(+3.19%)
Feb 08, 2008
346.15
359.79
346.15
349.25
5,597
+0.74(+0.21%)
Feb 07, 2008
350.86
355.82
347.14
348.50
6,009
-0.12(-0.04%)
Feb 06, 2008
344.29
356.07
344.29
348.63
5,912
+1.98(+0.57%)
Feb 05, 2008
351.98
351.98
340.94
346.64
7,283
-4.59(-1.31%)
Feb 04, 2008
366.11
368.09
350.61
351.23
9,937
-11.28(-3.11%)
Feb 01, 2008
337.22
367.72
328.54
362.51
21,358
+28.39(+8.50%)
Jan 31, 2008
335.73
337.59
330.03
334.12
9,041
-1.86(-0.55%)
Jan 30, 2008
340.94
348.75
332.39
335.98
13,369
-4.96(-1.45%)
Jan 29, 2008
336.60
344.41
336.60
340.94
10,001
+13.27(+4.05%)
Jan 28, 2008
330.28
334.49
324.20
327.68
11,711
-8.68(-2.58%)
Jan 25, 2008
337.84
348.50
324.82
336.35
9,239
+6.32(+1.92%)
Jan 24, 2008
326.19
336.11
324.20
330.03
11,098
+1.61(+0.49%)
Jan 23, 2008
319.86
330.53
315.03
328.42
15,061
+7.31(+2.28%)
Jan 22, 2008
300.77
332.01
300.77
321.10
9,606
+3.84(+1.21%)
Jan 21, 2008
300.28
324.08
300.28
317.26
0
+0.00(+0.00%)
Jan 18, 2008
300.28
324.08
300.28
317.26
16,822
+18.23(+6.09%)
Jan 17, 2008
303.75
304.74
295.69
299.04
9,953
-1.86(-0.62%)
Jan 16, 2008
301.27
305.11
291.35
300.90
11,587
+1.36(+0.46%)
Jan 15, 2008
305.61
309.08
293.95
299.53
10,247
-10.41(-3.36%)
Jan 14, 2008
323.71
323.71
297.55
309.95
15,365
-6.07(-1.92%)
Jan 11, 2008
310.44
322.72
310.44
316.02
6,775
+5.58(+1.80%)
Jan 10, 2008
305.48
317.14
299.53
310.44
10,234
+1.86(+0.60%)
Jan 09, 2008
313.17
320.61
301.27
308.58
10,578
-5.70(-1.81%)
Jan 08, 2008
329.91
330.90
301.02
314.29
21,129
-11.03(-3.39%)
Jan 07, 2008
323.83
337.84
322.34
325.32
14,792
+7.56(+2.38%)
Jan 04, 2008
322.34
338.34
313.67
317.76
7,041
-6.57(-2.03%)
Jan 03, 2008
327.92
336.85
320.98
324.33
3,637
-3.72(-1.13%)
Jan 02, 2008
329.91
334.01
314.91
328.05
6,041
+0.62(+0.19%)
Jan 01, 2008
327.92
333.87
326.68
327.43
6,572
+0.00(+0.00%)
Dec 31, 2007
327.92
333.87
326.68
327.43
6,572
-4.09(-1.23%)
Dec 28, 2007
341.31
341.31
326.93
331.52
6,511
-4.09(-1.22%)
Dec 27, 2007
330.40
343.05
330.40
335.61
9,743
+6.45(+1.96%)
Dec 26, 2007
331.64
346.52
328.67
329.16
7,404
-3.22(-0.97%)
Dec 24, 2007
337.84
337.84
331.39
332.39
2,935
-2.11(-0.63%)
Dec 21, 2007
333.38
341.93
328.92
334.49
7,235
+1.98(+0.60%)
Dec 20, 2007
340.57
343.54
328.17
332.51
9,251
-7.19(-2.12%)
Dec 19, 2007
350.49
351.98
335.36
339.70
3,948
-7.19(-2.07%)
Dec 18, 2007
344.54
352.72
344.54
346.89
4,275
+6.82(+2.00%)
Dec 17, 2007
358.30
364.74
338.83
340.07
9,767
-21.70(-6.00%)
Dec 14, 2007
364.00
367.10
360.16
361.77
3,968
-1.36(-0.38%)
Dec 13, 2007
375.53
384.70
362.64
363.13
4,121
-11.53(-3.08%)
Dec 12, 2007
378.63
391.15
372.06
374.66
4,617
+3.47(+0.94%)
Dec 11, 2007
368.34
394.13
368.34
371.19
4,605
-3.72(-0.99%)
Dec 10, 2007
376.89
388.42
372.31
374.91
7,823
+4.22(+1.14%)
Dec 07, 2007
368.96
380.61
368.96
370.69
2,460
-1.74(-0.47%)
Dec 06, 2007
365.98
381.36
365.98
372.43
5,492
+8.55(+2.35%)
Dec 05, 2007
363.88
369.95
362.64
363.88
3,129
+2.11(+0.58%)
Dec 04, 2007
367.72
375.16
355.45
361.77
6,993
-10.54(-2.83%)
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
.