Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.81	12.51	11.30	11.32	594,288	-0.47(-3.95%)
Nov 27, 2020	12.04	12.19	11.23	11.78	375,343	+0.06(+0.52%)
Nov 25, 2020	10.70	11.98	10.69	11.72	780,067	+0.96(+8.89%)
Nov 24, 2020	10.72	11.20	10.32	10.77	3,143,935	-2.27(-17.38%)
Nov 23, 2020	12.47	13.35	12.44	13.03	404,397	+0.68(+5.55%)
Nov 20, 2020	13.16	13.16	12.14	12.35	339,813	-0.61(-4.74%)
Nov 19, 2020	12.57	13.15	12.50	12.96	222,357	+0.19(+1.51%)
Nov 18, 2020	13.61	14.01	12.66	12.77	767,394	-0.40(-3.07%)
Nov 17, 2020	11.67	13.50	11.65	13.17	821,690	+1.52(+13.04%)
Nov 16, 2020	10.17	11.94	10.17	11.65	570,282	+1.71(+17.23%)
Nov 13, 2020	9.484	10.24	9.484	9.940	146,106	+0.51(+5.40%)
Nov 12, 2020	10.62	10.63	9.264	9.431	367,369	-1.22(-11.46%)
Nov 11, 2020	10.35	10.92	10.23	10.65	363,055	+0.32(+3.15%)
Nov 10, 2020	9.414	10.92	9.220	10.33	619,006	+1.47(+16.55%)
Nov 09, 2020	8.693	9.124	8.614	8.860	361,752	+0.67(+8.15%)
Nov 06, 2020	8.518	8.667	7.455	8.193	258,959	+0.11(+1.30%)
Nov 05, 2020	7.894	8.254	7.894	8.088	157,723	+0.30(+3.83%)
Nov 04, 2020	7.815	8.105	7.517	7.789	153,626	-0.04(-0.56%)
Nov 03, 2020	7.534	7.938	7.517	7.833	105,280	+0.40(+5.31%)
Nov 02, 2020	7.201	7.552	7.122	7.438	123,353	+0.23(+3.17%)
Oct 30, 2020	7.306	7.420	6.937	7.209	153,622	-0.26(-3.53%)
Oct 29, 2020	7.455	7.613	7.245	7.473	117,636	-0.05(-0.70%)
Oct 28, 2020	7.850	7.850	7.447	7.526	131,426	-0.52(-6.44%)
Oct 27, 2020	7.596	8.114	7.596	8.044	165,919	+0.47(+6.14%)
Oct 26, 2020	8.017	8.158	7.288	7.578	376,575	-0.64(-7.80%)
Oct 23, 2020	8.193	8.342	8.044	8.219	109,778	+0.06(+0.75%)
Oct 22, 2020	8.456	8.685	8.123	8.158	209,895	-0.30(-3.53%)
Oct 21, 2020	8.632	8.658	8.342	8.456	148,331	-0.19(-2.23%)
Oct 20, 2020	8.175	8.676	8.140	8.650	176,872	+0.58(+7.18%)
Oct 19, 2020	8.342	8.518	7.947	8.070	233,983	-0.06(-0.76%)
Oct 16, 2020	8.325	8.518	8.000	8.131	286,632	-0.09(-1.07%)
Oct 15, 2020	7.657	8.325	7.620	8.219	334,396	+0.53(+6.85%)
Oct 14, 2020	7.824	8.035	7.526	7.692	347,683	+0.05(+0.69%)
Oct 13, 2020	7.736	7.771	7.288	7.640	197,623	-0.03(-0.34%)
Oct 12, 2020	7.464	7.859	7.447	7.666	358,484	+0.28(+3.80%)
Oct 09, 2020	7.728	7.859	7.078	7.385	438,432	-0.47(-6.03%)
Oct 08, 2020	6.867	7.947	6.849	7.859	386,975	+1.05(+15.48%)
Oct 07, 2020	7.016	7.209	6.779	6.806	223,072	-0.03(-0.39%)
Oct 06, 2020	7.464	7.473	6.718	6.832	265,878	-0.65(-8.69%)
Oct 05, 2020	7.877	7.973	7.227	7.482	309,694	-0.25(-3.18%)
Oct 02, 2020	6.735	7.842	6.489	7.728	282,418	+0.80(+11.53%)
Oct 01, 2020	6.577	6.972	6.538	6.928	235,666	+0.48(+7.49%)
Sep 30, 2020	6.129	6.630	6.129	6.445	386,863	+0.23(+3.67%)
Sep 29, 2020	5.936	6.524	5.936	6.217	266,661	+0.32(+5.51%)
Sep 28, 2020	5.497	5.954	5.453	5.892	230,788	+0.51(+9.46%)
Sep 25, 2020	5.286	5.418	5.216	5.383	58,989	+0.09(+1.66%)
Sep 24, 2020	5.339	5.488	5.084	5.295	118,632	-0.07(-1.31%)
Sep 23, 2020	5.497	5.646	5.313	5.365	159,965	-0.12(-2.24%)
Sep 22, 2020	5.488	5.708	5.453	5.488	129,673	-0.02(-0.32%)
Sep 21, 2020	6.200	6.200	5.357	5.506	505,525	-0.68(-11.06%)
Sep 18, 2020	6.015	6.314	5.717	6.191	237,892	+0.23(+3.83%)
Sep 17, 2020	5.813	6.015	5.638	5.963	112,936	+0.14(+2.41%)
Sep 16, 2020	5.339	5.971	5.207	5.822	358,604	+0.54(+10.13%)
Sep 15, 2020	5.093	5.330	5.071	5.286	189,074	+0.26(+5.24%)
Sep 14, 2020	4.663	5.102	4.641	5.023	384,411	+0.46(+10.00%)
Sep 11, 2020	4.373	4.601	4.329	4.566	210,219	+0.19(+4.42%)
Sep 10, 2020	4.189	4.399	4.189	4.373	97,875	+0.18(+4.40%)
Sep 09, 2020	4.268	4.268	4.079	4.189	49,603	-0.01(-0.21%)
Sep 08, 2020	4.189	4.303	4.083	4.197	84,243	+0.04(+0.84%)
Sep 04, 2020	4.039	4.250	4.017	4.162	136,198	+0.11(+2.82%)
Sep 03, 2020	4.101	4.154	3.960	4.048	102,278	-0.07(-1.71%)
Sep 02, 2020	4.259	4.259	3.987	4.118	226,466	-0.11(-2.49%)