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 (%)
Nov 30, 2007
379.61
384.57
371.54
379.61
5,005
+3.10(+0.82%)
Nov 29, 2007
372.78
381.34
368.81
376.51
3,353
+4.47(+1.20%)
Nov 28, 2007
348.22
379.73
348.22
372.04
5,928
+19.48(+5.52%)
Nov 27, 2007
360.63
369.06
350.08
352.56
7,843
-3.72(-1.04%)
Nov 26, 2007
375.14
388.54
356.16
356.29
8,415
-22.08(-5.84%)
Nov 23, 2007
371.05
385.69
371.05
378.37
3,071
+14.76(+4.06%)
Nov 21, 2007
364.60
369.19
347.35
363.60
11,970
-4.59(-1.25%)
Nov 20, 2007
365.96
368.19
347.35
368.19
8,504
+3.35(+0.92%)
Nov 19, 2007
373.03
381.96
359.14
364.85
5,400
-10.92(-2.91%)
Nov 16, 2007
381.34
386.43
369.31
375.76
3,877
-1.98(-0.53%)
Nov 15, 2007
381.84
394.37
376.51
377.75
4,094
-5.21(-1.36%)
Nov 14, 2007
390.28
396.98
379.61
382.96
4,836
-3.47(-0.90%)
Nov 13, 2007
366.71
396.60
366.71
386.43
8,096
+20.72(+5.66%)
Nov 12, 2007
404.17
404.17
358.15
365.71
17,419
-34.11(-8.53%)
Nov 09, 2007
405.41
405.66
396.98
399.83
3,716
-5.58(-1.38%)
Nov 08, 2007
414.59
418.06
393.50
405.41
6,295
-5.21(-1.27%)
Nov 07, 2007
417.32
424.14
407.15
410.62
4,967
-12.53(-2.96%)
Nov 06, 2007
435.18
437.67
409.38
423.15
5,860
-7.20(-1.67%)
Nov 05, 2007
436.30
450.94
428.98
430.35
8,267
-14.76(-3.32%)
Nov 02, 2007
455.53
464.58
444.36
445.11
8,302
-10.55(-2.31%)
Nov 01, 2007
442.88
464.71
435.71
455.65
5,497
+10.17(+2.28%)
Oct 31, 2007
450.44
455.90
439.53
445.48
6,206
-5.95(-1.32%)
Oct 30, 2007
462.35
464.96
451.31
451.44
6,779
-12.40(-2.67%)
Oct 29, 2007
463.84
463.96
459.62
463.84
6,835
-1.37(-0.29%)
Oct 26, 2007
452.80
465.20
452.80
465.20
18,185
+15.01(+3.33%)
Oct 25, 2007
441.63
452.68
437.05
450.19
6,456
+12.28(+2.80%)
Oct 24, 2007
449.08
449.08
436.30
437.91
3,038
-5.58(-1.26%)
Oct 23, 2007
440.52
447.96
438.04
443.50
11,156
+7.57(+1.74%)
Oct 22, 2007
431.71
436.05
423.27
435.93
3,079
-3.72(-0.85%)
Oct 19, 2007
442.88
452.80
438.53
439.65
6,215
-1.36(-0.31%)
Oct 18, 2007
431.59
450.07
431.54
441.01
4,409
+9.43(+2.18%)
Oct 17, 2007
427.49
434.19
426.25
431.59
2,152
+2.98(+0.69%)
Oct 16, 2007
429.35
434.07
425.88
428.61
4,546
-0.74(-0.17%)
Oct 15, 2007
434.19
441.63
428.11
429.35
4,232
-2.98(-0.69%)
Oct 12, 2007
428.98
432.85
428.86
432.33
1,950
+2.11(+0.49%)
Oct 11, 2007
435.56
439.28
427.99
430.22
3,804
-0.25(-0.06%)
Oct 10, 2007
440.39
441.63
427.99
430.47
4,207
-4.34(-1.00%)
Oct 09, 2007
436.92
436.92
427.99
434.81
6,045
+1.24(+0.29%)
Oct 08, 2007
443.37
444.98
433.57
433.57
2,120
-6.45(-1.47%)
Oct 05, 2007
434.44
443.50
430.10
440.02
2,934
+6.20(+1.43%)
Oct 04, 2007
437.29
443.74
430.97
433.82
2,144
-2.60(-0.60%)
Oct 03, 2007
447.09
454.16
421.79
436.42
4,586
-13.77(-3.06%)
Oct 02, 2007
459.00
460.86
434.94
450.19
2,942
-3.72(-0.82%)
Oct 01, 2007
447.71
458.38
446.23
453.92
3,611
+6.08(+1.36%)
Sep 28, 2007
457.64
459.00
444.74
447.84
2,764
-6.70(-1.47%)
Sep 27, 2007
455.90
462.97
452.43
454.54
1,886
+1.74(+0.38%)
Sep 26, 2007
461.11
464.58
452.68
452.80
2,345
-3.10(-0.68%)
Sep 25, 2007
448.46
458.01
448.46
455.90
3,611
+3.72(+0.82%)
Sep 24, 2007
459.00
465.08
449.66
452.18
3,401
+0.00(+0.00%)
Sep 21, 2007
436.92
457.76
435.31
452.18
5,723
+23.07(+5.38%)
Sep 20, 2007
436.05
439.77
429.11
429.11
2,273
-3.85(-0.89%)
Sep 19, 2007
429.85
440.39
420.92
432.95
3,627
+5.58(+1.31%)
Sep 18, 2007
422.03
434.19
412.48
427.37
3,514
+8.31(+1.98%)
Sep 17, 2007
421.79
424.18
406.90
419.06
4,997
-1.86(-0.44%)
Sep 14, 2007
427.62
439.15
418.31
420.92
2,474
-3.72(-0.88%)
Sep 13, 2007
439.28
440.39
412.48
424.64
2,474
-11.54(-2.65%)
Sep 12, 2007
412.98
440.39
412.98
436.18
4,119
+23.45(+5.68%)
Sep 11, 2007
426.13
429.72
412.73
412.73
4,377
-12.53(-2.95%)
Sep 10, 2007
429.60
429.60
418.93
425.26
1,725
-2.73(-0.64%)
Sep 07, 2007
434.19
434.19
426.87
427.99
1,064
-2.48(-0.58%)
Sep 06, 2007
443.25
448.95
430.47
430.47
4,272
-10.79(-2.45%)
Sep 05, 2007
433.82
444.86
426.25
441.26
4,167
+8.19(+1.89%)
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
.