Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.28	20.28	20.28	0	-0.61(-2.94%)
Aug 30, 2018	20.28	20.90	19.67	20.90	7,598	+1.23(+6.25%)
Aug 29, 2018	19.67	20.28	19.06	19.67	3,244	+0.61(+3.23%)
Aug 28, 2018	19.06	19.67	19.06	19.06	1,939	-0.61(-3.13%)
Aug 27, 2018	19.06	19.67	18.44	19.67	5,315	+0.61(+3.23%)
Aug 24, 2018	18.44	19.06	18.44	19.06	1,822	+0.61(+3.33%)
Aug 23, 2018	18.44	19.06	17.83	18.44	4,490	-0.61(-3.23%)
Aug 22, 2018	19.06	19.06	18.44	19.06	1,571	+0.00(+0.00%)
Aug 21, 2018	18.44	19.06	17.83	19.06	4,590	+0.61(+3.33%)
Aug 20, 2018	19.06	19.45	17.83	18.44	11,843	-0.61(-3.23%)
Aug 17, 2018	19.06	19.06	18.44	19.06	2,993	+0.61(+3.33%)
Aug 16, 2018	17.83	19.06	17.83	18.44	4,172	+0.00(+0.00%)
Aug 15, 2018	18.44	19.06	17.83	18.44	3,605	+0.00(+0.00%)
Aug 14, 2018	19.06	19.67	18.44	18.44	8,053	-0.61(-3.23%)
Aug 13, 2018	20.28	20.51	19.06	19.06	13,955	-1.84(-8.82%)
Aug 10, 2018	19.67	20.90	19.67	20.90	4,229	+1.23(+6.25%)
Aug 09, 2018	19.67	20.28	19.67	19.67	1,991	-0.61(-3.03%)
Aug 08, 2018	19.67	20.28	19.67	20.28	3,460	+0.61(+3.13%)
Aug 07, 2018	20.28	20.78	19.67	19.67	2,346	-0.61(-3.03%)
Aug 06, 2018	20.90	20.90	19.67	20.28	7,305	-0.61(-2.94%)
Aug 03, 2018	19.67	21.51	19.06	20.90	8,784	+1.23(+6.25%)
Aug 02, 2018	19.67	20.28	19.06	19.67	5,776	-0.55(-2.74%)
Aug 01, 2018	20.28	20.28	19.06	20.22	7,589	-0.06(-0.30%)
Jul 31, 2018	19.67	20.28	19.06	20.28	3,670	+1.23(+6.45%)
Jul 30, 2018	19.67	20.28	19.06	19.06	18,694	-0.61(-3.13%)
Jul 27, 2018	20.90	20.90	19.67	19.67	11,330	-1.23(-5.88%)
Jul 26, 2018	20.90	21.51	20.90	20.90	7,489	+0.00(+0.00%)
Jul 25, 2018	20.90	21.51	20.28	20.90	6,846	+0.00(+0.00%)
Jul 24, 2018	21.51	22.13	20.90	20.90	6,871	-0.61(-2.86%)
Jul 23, 2018	20.28	21.51	19.67	21.51	21,295	+0.61(+2.94%)
Jul 20, 2018	20.90	21.51	20.28	20.90	6,785	-0.61(-2.86%)
Jul 19, 2018	20.28	22.13	20.28	21.51	10,143	+0.61(+2.94%)
Jul 18, 2018	21.51	22.13	20.28	20.90	11,826	-1.23(-5.56%)
Jul 17, 2018	21.51	22.13	20.28	22.13	13,195	+0.61(+2.86%)
Jul 16, 2018	24.59	26.43	21.51	21.51	42,198	-3.38(-13.58%)
Jul 13, 2018	27.66	28.28	24.59	24.89	15,705	-3.38(-11.96%)
Jul 12, 2018	27.66	28.28	27.05	28.28	9,039	+0.61(+2.22%)
Jul 11, 2018	27.66	28.28	27.05	27.66	16,349	-1.84(-6.25%)
Jul 10, 2018	29.51	30.12	25.82	29.51	25,383	-1.23(-4.00%)
Jul 09, 2018	30.12	30.73	29.51	30.73	21,126	+1.23(+4.17%)
Jul 06, 2018	30.12	30.12	25.20	29.51	45,061	+0.00(+0.00%)
Jul 05, 2018	27.66	30.61	26.43	29.51	26,161	+1.84(+6.67%)
Jul 03, 2018		27.66	27.66	27.66	0	+0.61(+2.27%)
Jul 02, 2018	25.20	28.28	24.59	27.05	42,664	+3.69(+15.79%)
Jun 29, 2018		23.36		23.36	25,241	+4.30(+22.58%)
Jun 28, 2018	22.13	23.97	18.44	19.06	27,253	-3.07(-13.89%)
Jun 27, 2018	26.43	26.43	20.22	22.13	47,822	+0.00(+0.00%)
Jun 26, 2018	19.06	23.36	18.44	22.13	29,224	+3.07(+16.13%)
Jun 25, 2018	20.28	20.28	18.44	19.06	9,177	-1.23(-6.06%)
Jun 22, 2018	20.90	22.44	20.28	20.28	19,146	+0.00(+0.00%)
Jun 21, 2018	19.06	20.28	18.44	20.28	20,235	+1.84(+10.00%)
Jun 20, 2018	17.21	19.67	15.98	18.44	61,601	+3.07(+20.00%)
Jun 19, 2018	15.98	15.98	14.75	15.37	4,974	+0.00(+0.00%)
Jun 18, 2018	16.60	16.60	15.37	15.37	3,672	-1.23(-7.41%)
Jun 15, 2018		16.60	15.37	16.60	4,068	+0.61(+3.85%)
Jun 14, 2018	16.60	16.60	15.98	15.98	1,016	-0.61(-3.70%)
Jun 13, 2018	16.60	16.60	15.98	16.60	2,230	+0.00(+0.00%)
Jun 12, 2018	15.98	16.60	15.98	16.60	2,507	+0.61(+3.85%)
Jun 11, 2018	15.98	16.60	15.37	15.98	3,848	-0.31(-1.89%)
Jun 08, 2018	16.60	16.60	15.98	16.29	2,191	+0.31(+1.92%)
Jun 07, 2018	15.98	16.60	15.37	15.98	5,318	-0.61(-3.70%)
Jun 06, 2018				16.60	5,953	+0.00(+0.00%)
Jun 05, 2018	17.21	17.65	15.98	16.60	1,758	-0.61(-3.57%)
Jun 04, 2018	17.21	17.83	17.21	17.21	2,484	-0.17(-1.00%)