Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	75.77	76.01	74.10	74.10	98,254	-1.39(-1.84%)
Jan 30, 2024	74.02	75.70	74.01	75.49	99,005	+1.28(+1.73%)
Jan 29, 2024	75.09	75.42	73.97	74.20	63,236	-0.72(-0.96%)
Jan 26, 2024	74.66	75.00	73.76	74.92	78,112	+0.16(+0.21%)
Jan 25, 2024	75.04	75.14	73.55	74.77	81,205	-0.06(-0.08%)
Jan 24, 2024	74.40	75.77	73.49	74.83	114,682	+1.21(+1.65%)
Jan 23, 2024	73.16	74.08	73.03	73.61	71,698	+0.40(+0.54%)
Jan 22, 2024	73.29	73.99	73.02	73.21	153,155	-0.20(-0.28%)
Jan 19, 2024	74.42	74.50	73.40	73.42	126,643	-1.02(-1.37%)
Jan 18, 2024	73.97	74.55	72.85	74.44	134,786	-0.15(-0.20%)
Jan 17, 2024	73.79	74.94	73.61	74.58	90,517	+0.22(+0.30%)
Jan 16, 2024	74.52	74.85	73.74	74.36	73,726	+0.54(+0.74%)
Jan 12, 2024	75.66	75.68	73.52	73.82	116,335	-0.15(-0.20%)
Jan 11, 2024	74.14	74.33	73.00	73.96	93,854	-0.35(-0.47%)
Jan 10, 2024	74.63	75.23	73.83	74.31	108,475	-0.05(-0.07%)
Jan 09, 2024	75.30	75.59	72.38	74.36	215,323	-1.36(-1.80%)
Jan 08, 2024	76.22	76.33	74.11	75.72	238,095	-1.38(-1.79%)
Jan 05, 2024	75.55	78.09	75.20	77.10	245,936	+1.71(+2.27%)
Jan 04, 2024	74.86	75.78	74.57	75.39	196,423	+1.25(+1.69%)
Jan 03, 2024	72.27	74.48	71.91	74.14	142,788	+1.76(+2.43%)
Jan 02, 2024	72.01	73.58	71.88	72.38	122,005	+0.44(+0.61%)
Dec 29, 2023	71.70	72.02	70.76	71.94	157,860	+0.52(+0.73%)
Dec 28, 2023	71.76	72.24	71.23	71.42	100,681	-0.24(-0.34%)
Dec 27, 2023	71.81	72.18	71.03	71.66	69,470	+0.17(+0.24%)
Dec 26, 2023	71.64	72.04	70.33	71.48	72,148	-0.25(-0.35%)
Dec 22, 2023	71.43	72.64	71.43	71.74	123,784	+0.58(+0.82%)
Dec 21, 2023	70.11	71.20	69.65	71.15	98,908	+1.51(+2.16%)
Dec 20, 2023	69.54	71.01	69.52	69.65	95,726	-0.10(-0.14%)
Dec 19, 2023	68.35	69.93	67.73	69.75	118,226	+1.15(+1.67%)
Dec 18, 2023	69.94	70.68	68.49	68.60	207,704	-0.26(-0.38%)
Dec 15, 2023	66.64	69.33	66.64	68.86	258,570	+2.48(+3.73%)
Dec 14, 2023	65.88	67.20	65.85	66.38	164,894	+0.60(+0.92%)
Dec 13, 2023	65.31	66.12	64.55	65.78	92,788	+0.57(+0.88%)
Dec 12, 2023	65.30	65.76	64.90	65.21	76,849	-0.01(-0.01%)
Dec 11, 2023	65.96	66.39	65.18	65.22	104,313	-0.97(-1.47%)
Dec 08, 2023	66.13	67.46	65.94	66.19	67,204	+0.23(+0.35%)
Dec 07, 2023	67.21	67.40	65.92	65.96	140,088	-1.01(-1.51%)
Dec 06, 2023	67.64	68.15	66.38	66.97	111,297	-0.63(-0.93%)
Dec 05, 2023	69.37	69.55	67.52	67.60	83,325	-1.80(-2.59%)
Dec 04, 2023	69.11	69.84	68.82	69.40	100,340	-0.04(-0.06%)
Dec 01, 2023	68.39	69.44	67.95	69.44	134,516	+1.09(+1.59%)
Nov 30, 2023	66.81	68.54	66.33	68.35	163,826	+1.61(+2.42%)
Nov 29, 2023	67.41	67.74	66.19	66.73	98,607	-0.60(-0.89%)
Nov 28, 2023	67.31	67.88	66.73	67.34	95,204	-0.14(-0.20%)
Nov 27, 2023	67.01	67.75	67.01	67.47	99,972	+0.11(+0.16%)
Nov 24, 2023	67.25	68.01	67.23	67.37	42,136	+0.48(+0.71%)
Nov 22, 2023	66.73	67.06	65.96	66.89	89,407	+0.39(+0.59%)
Nov 21, 2023	66.06	66.63	65.96	66.50	87,093	+0.42(+0.64%)
Nov 20, 2023	66.14	66.48	65.60	66.07	129,424	+0.51(+0.78%)
Nov 17, 2023	65.98	66.21	65.37	65.56	177,781	+1.05(+1.62%)
Nov 16, 2023	65.96	66.19	64.40	64.52	92,328	-1.51(-2.28%)
Nov 15, 2023	64.63	66.66	64.52	66.03	207,180	+1.27(+1.96%)
Nov 14, 2023	63.38	65.06	62.38	64.76	290,500	+3.94(+6.47%)
Nov 13, 2023	60.63	61.03	60.12	60.82	146,588	-0.06(-0.09%)
Nov 10, 2023	60.94	61.21	60.14	60.88	113,234	-0.19(-0.31%)
Nov 09, 2023	60.60	62.08	60.60	61.07	110,814	+0.47(+0.78%)
Nov 08, 2023	62.21	62.41	59.89	60.60	176,302	-1.84(-2.95%)
Nov 07, 2023	62.42	62.84	61.74	62.44	100,995	-0.57(-0.90%)
Nov 06, 2023	63.56	64.01	62.70	63.01	133,735	-0.84(-1.31%)
Nov 03, 2023	64.53	64.79	63.66	63.85	77,979	-0.93(-1.44%)
Nov 02, 2023	63.74	65.04	63.57	64.78	92,500	+1.18(+1.86%)