Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	56.63	58.38	55.88	57.63	264,413	+0.00(+0.00%)
Jun 29, 2022	58.83	58.83	56.80	57.63	219,872	-0.81(-1.39%)
Jun 28, 2022	60.20	60.20	58.16	58.45	229,179	-1.51(-2.51%)
Jun 27, 2022	57.54	60.80	57.54	59.95	377,189	+3.31(+5.84%)
Jun 24, 2022	57.91	58.80	56.33	56.65	427,776	-0.49(-0.86%)
Jun 23, 2022	58.97	59.37	56.01	57.14	673,657	-1.27(-2.17%)
Jun 22, 2022	61.45	62.11	58.14	58.41	556,399	-4.79(-7.57%)
Jun 21, 2022	63.48	64.29	62.23	63.20	455,852	+1.61(+2.61%)
Jun 17, 2022	62.11	63.78	61.20	61.59	308,659	-0.90(-1.43%)
Jun 16, 2022	62.69	63.98	61.50	62.48	302,101	-2.50(-3.85%)
Jun 15, 2022	65.20	66.18	63.43	64.99	289,499	-0.21(-0.32%)
Jun 14, 2022	62.78	66.07	62.57	65.20	535,175	+5.68(+9.55%)
Jun 13, 2022	61.85	63.29	59.28	59.52	683,205	-5.37(-8.28%)
Jun 10, 2022	63.94	66.41	63.03	64.89	331,658	-0.47(-0.71%)
Jun 09, 2022	67.59	68.16	65.32	65.35	717,610	-3.34(-4.87%)
Jun 08, 2022	71.52	72.33	67.76	68.70	1,018,022	-6.28(-8.37%)
Jun 07, 2022	73.98	74.97	72.67	74.97	480,154	+0.13(+0.17%)
Jun 06, 2022	78.55	78.73	74.42	74.84	319,818	-2.20(-2.86%)
Jun 03, 2022	77.09	77.63	75.59	77.04	249,784	-0.44(-0.57%)
Jun 02, 2022	78.06	79.57	77.09	77.48	342,395	-0.34(-0.43%)
Jun 01, 2022	75.80	78.84	74.10	77.82	346,484	+3.62(+4.87%)
May 31, 2022	76.69	76.80	73.39	74.20	399,566	-2.19(-2.87%)
May 27, 2022	75.75	77.29	74.12	76.40	343,151	+0.91(+1.21%)
May 26, 2022	74.74	75.74	73.98	75.48	292,394	+1.61(+2.18%)
May 25, 2022	73.71	74.45	71.73	73.88	389,215	-0.28(-0.38%)
May 24, 2022	74.35	74.84	72.47	74.16	322,584	-0.77(-1.03%)
May 23, 2022	74.10	76.09	73.01	74.92	409,155	+1.05(+1.42%)
May 20, 2022	72.40	74.15	70.77	73.88	574,834	+2.67(+3.75%)
May 19, 2022	66.65	72.73	65.71	71.21	464,518	+3.78(+5.61%)
May 18, 2022	72.48	72.48	67.02	67.42	699,827	-3.99(-5.59%)
May 17, 2022	75.39	76.79	70.08	71.41	860,647	-2.48(-3.36%)
May 16, 2022	72.40	74.86	72.40	73.89	753,066	+1.66(+2.29%)
May 13, 2022	70.94	73.78	70.91	72.24	355,836	+2.23(+3.18%)
May 12, 2022	69.82	70.37	66.34	70.01	703,063	-1.27(-1.78%)
May 11, 2022	72.79	74.54	70.44	71.28	383,996	-2.07(-2.83%)
May 10, 2022	72.88	74.92	71.22	73.35	319,573	+1.43(+1.99%)
May 09, 2022	74.35	74.64	69.73	71.92	554,238	-4.64(-6.06%)
May 06, 2022	78.07	78.07	74.78	76.56	318,156	-1.89(-2.41%)
May 05, 2022	79.21	80.46	75.74	78.45	318,703	-1.19(-1.49%)
May 04, 2022	78.04	79.88	76.20	79.64	311,916	+2.61(+3.38%)
May 03, 2022	74.21	78.26	74.21	77.03	488,088	+2.70(+3.63%)
May 02, 2022	73.38	74.53	72.13	74.34	457,352	+0.36(+0.49%)
Apr 29, 2022	74.67	76.91	73.55	73.97	304,774	-0.64(-0.86%)
Apr 28, 2022	75.47	75.76	71.72	74.62	348,355	+0.24(+0.33%)
Apr 27, 2022	70.20	74.43	69.99	74.37	527,720	+4.93(+7.10%)
Apr 26, 2022	71.76	72.42	69.41	69.44	441,631	-0.91(-1.29%)
Apr 25, 2022	73.27	73.52	66.79	70.35	1,333,501	-4.94(-6.56%)
Apr 22, 2022	78.03	79.07	74.84	75.29	434,429	-2.94(-3.76%)
Apr 21, 2022	82.25	82.35	77.12	78.23	338,945	-3.62(-4.42%)
Apr 20, 2022	85.11	85.55	80.72	81.85	435,635	-2.63(-3.12%)
Apr 19, 2022	84.16	84.70	82.26	84.48	486,289	+1.10(+1.31%)
Apr 18, 2022	80.92	84.07	79.33	83.39	372,598	+3.05(+3.80%)
Apr 14, 2022	80.48	80.49	78.46	80.34	445,984	+0.31(+0.38%)
Apr 13, 2022	79.02	80.47	78.58	80.03	307,947	+1.56(+1.98%)
Apr 12, 2022	79.69	80.19	77.54	78.47	401,284	-0.38(-0.48%)
Apr 11, 2022	80.97	80.97	76.72	78.85	656,059	-2.79(-3.41%)
Apr 08, 2022	82.42	83.07	81.23	81.64	349,481	-0.56(-0.68%)
Apr 07, 2022	81.35	83.95	80.54	82.20	381,191	+0.53(+0.65%)
Apr 06, 2022	82.83	83.69	80.18	81.67	900,264	-2.50(-2.97%)
Apr 05, 2022	87.78	88.66	83.62	84.16	1,022,405	-4.18(-4.73%)
Apr 04, 2022	94.12	94.37	86.97	88.35	1,046,090	-6.08(-6.44%)