Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.84	17.84	17.22	17.22	3,532	-0.62(-3.45%)
Sep 28, 2017	17.84	18.45	17.22	17.84	15,467	+0.62(+3.57%)
Sep 27, 2017	17.22	17.90	17.22	17.22	5,031	+0.00(+0.00%)
Sep 26, 2017	17.84	17.84	17.22	17.22	1,495	+0.00(+0.00%)
Sep 25, 2017	17.22	17.84	17.22	17.22	3,534	+0.00(+0.00%)
Sep 22, 2017	17.84	17.84	17.22	17.22	1,225	+0.62(+3.70%)
Sep 21, 2017	17.22	18.45	16.61	16.61	8,030	-0.62(-3.57%)
Sep 20, 2017	18.45	18.45	17.22	17.22	3,582	-1.23(-6.67%)
Sep 19, 2017	18.45	18.45	17.84	18.45	1,466	+1.23(+7.14%)
Sep 18, 2017	17.84	18.45	17.22	17.22	6,563	-0.62(-3.45%)
Sep 15, 2017	18.45	18.45	17.22	17.84	2,874	+0.00(+0.00%)
Sep 14, 2017	19.07	19.07	17.84	17.84	2,348	+0.62(+3.57%)
Sep 13, 2017	19.07	19.37	17.22	17.22	8,716	-0.62(-3.45%)
Sep 12, 2017	18.45	19.68	17.84	17.84	3,831	-0.62(-3.33%)
Sep 11, 2017	17.22	19.07	17.22	18.45	3,890	+1.23(+7.14%)
Sep 08, 2017	17.84	18.45	16.61	17.22	6,073	+0.00(+0.00%)
Sep 07, 2017	17.84	18.45	16.61	17.22	17,273	+0.00(+0.00%)
Sep 06, 2017	17.84	18.45	17.22	17.22	6,871	-0.62(-3.45%)
Sep 05, 2017	19.07	20.06	17.22	17.84	6,888	-1.54(-7.94%)
Sep 01, 2017	20.30	20.91	19.07	19.37	4,031	-0.92(-4.55%)
Aug 31, 2017	20.30	20.91	20.30	20.30	1,370	+0.00(+0.00%)
Aug 30, 2017	20.91	21.22	20.30	20.30	3,733	-0.92(-4.35%)
Aug 29, 2017	20.91	22.76	20.30	21.22	4,662	+0.31(+1.47%)
Aug 28, 2017	20.91	21.53	20.30	20.91	2,855	+0.00(+0.00%)
Aug 25, 2017	21.53	23.37	20.30	20.91	17,350	+1.23(+6.25%)
Aug 24, 2017	17.84	20.30	17.84	19.68	8,470	+1.85(+10.34%)
Aug 23, 2017	17.84	18.76	17.22	17.84	6,065	+1.23(+7.41%)
Aug 22, 2017	17.84	17.84	16.61	16.61	3,734	-1.23(-6.90%)
Aug 21, 2017	16.61	17.84	16.61	17.84	1,462	+0.62(+3.57%)
Aug 18, 2017	18.45	18.45	16.61	17.22	7,171	+0.00(+0.00%)
Aug 17, 2017	17.84	17.84	17.22	17.22	2,570	-0.62(-3.45%)
Aug 16, 2017	17.84	18.45	17.22	17.84	4,403	-0.31(-1.69%)
Aug 15, 2017	17.84	18.92	17.84	18.14	4,502	+0.31(+1.72%)
Aug 14, 2017	19.68	19.68	17.84	17.84	7,812	-1.85(-9.37%)
Aug 11, 2017	19.68	20.30	18.45	19.68	8,853	-0.62(-3.03%)
Aug 10, 2017	20.91	20.91	19.68	20.30	3,950	+0.62(+3.13%)
Aug 09, 2017	20.91	21.53	19.68	19.68	7,052	-1.23(-5.88%)
Aug 08, 2017	21.53	22.14	20.91	20.91	3,932	-0.62(-2.86%)
Aug 07, 2017	22.14	22.76	21.53	21.53	4,506	-0.62(-2.78%)
Aug 04, 2017	20.91	22.70	20.91	22.14	7,695	+0.62(+2.86%)
Aug 03, 2017	24.60	24.60	20.30	21.53	31,605	-2.46(-10.26%)
Aug 02, 2017	25.22	25.22	23.99	23.99	12,190	-1.23(-4.88%)
Aug 01, 2017	25.83	25.83	24.60	25.22	8,041	+0.62(+2.50%)
Jul 31, 2017	23.99	25.83	23.99	24.60	8,398	+0.00(+0.00%)
Jul 28, 2017	25.22	26.14	23.99	24.60	7,814	+0.00(+0.00%)
Jul 27, 2017	25.83	25.83	23.99	24.60	7,204	+0.00(+0.00%)
Jul 26, 2017	25.83	26.45	23.37	24.60	17,759	-0.62(-2.44%)
Jul 25, 2017	25.83	25.83	24.60	25.22	9,334	-0.62(-2.38%)
Jul 24, 2017	25.83	28.29	24.60	25.83	13,722	+0.00(+0.00%)
Jul 21, 2017	27.68	28.83	24.60	25.83	18,830	-1.85(-6.67%)
Jul 20, 2017	27.68	28.29	27.06	27.68	11,331	+0.00(+0.00%)
Jul 19, 2017	30.75	31.25	24.60	27.68	30,993	-2.46(-8.16%)
Jul 18, 2017	36.90	39.36	28.29	30.14	75,296	-6.77(-18.33%)
Jul 17, 2017	32.60	39.36	31.98	36.90	70,946	+5.54(+17.65%)
Jul 14, 2017	29.52	31.98	27.74	31.37	44,473	+4.31(+15.91%)
Jul 13, 2017	23.37	27.68	22.88	27.06	27,859	+4.31(+18.92%)
Jul 12, 2017	20.91	22.76	19.96	22.76	30,334	+3.38(+17.46%)
Jul 11, 2017	19.68	19.68	19.19	19.37	677	+0.31(+1.61%)
Jul 10, 2017	20.30	20.30	18.45	19.07	3,943	-0.38(-1.93%)
Jul 07, 2017	20.91	20.91	19.07	19.44	5,147	-1.47(-7.03%)
Jul 06, 2017	19.07	20.91	17.22	20.91	4,763	+1.23(+6.25%)
Jul 05, 2017	20.91	20.91	19.68	19.68	3,268	-1.23(-5.88%)