Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	60.69	61.57	58.94	60.17	244,679	-1.16(-1.89%)
Jul 29, 2021	60.71	62.36	59.60	61.33	215,860	+1.37(+2.28%)
Jul 28, 2021	58.10	60.62	57.87	59.96	241,651	+2.64(+4.61%)
Jul 27, 2021	59.40	59.56	56.32	57.32	406,485	-3.04(-5.04%)
Jul 26, 2021	60.01	62.39	58.99	60.36	260,524	+0.56(+0.94%)
Jul 23, 2021	61.89	62.41	58.66	59.80	416,071	-2.54(-4.08%)
Jul 22, 2021	63.24	63.93	61.41	62.34	444,275	-0.42(-0.67%)
Jul 21, 2021	58.64	62.79	58.57	62.76	368,858	+4.74(+8.17%)
Jul 20, 2021	57.71	58.50	56.33	58.02	366,491	+1.60(+2.83%)
Jul 19, 2021	53.19	56.89	51.78	56.43	653,047	+0.95(+1.71%)
Jul 16, 2021	59.18	59.54	54.68	55.48	564,393	-3.31(-5.63%)
Jul 15, 2021	59.34	60.08	57.30	58.79	509,938	-1.02(-1.70%)
Jul 14, 2021	62.43	63.36	58.81	59.81	450,632	-2.16(-3.49%)
Jul 13, 2021	64.64	65.08	61.39	61.97	419,126	-3.35(-5.13%)
Jul 12, 2021	63.93	65.49	61.55	65.32	272,584	+0.99(+1.54%)
Jul 09, 2021	61.60	64.54	61.17	64.33	331,393	+3.46(+5.69%)
Jul 08, 2021	62.26	62.84	59.13	60.86	952,121	-4.67(-7.13%)
Jul 07, 2021	65.96	67.61	64.02	65.53	436,479	-1.31(-1.96%)
Jul 06, 2021	67.43	68.20	64.89	66.84	311,053	-0.34(-0.51%)
Jul 02, 2021	67.44	67.99	64.28	67.18	345,676	+0.40(+0.60%)
Jul 01, 2021	68.84	69.02	64.06	66.78	558,346	-1.78(-2.59%)
Jun 30, 2021	66.07	69.01	64.73	68.56	369,887	+2.16(+3.25%)
Jun 29, 2021	68.76	69.19	65.67	66.40	417,887	-2.04(-2.97%)
Jun 28, 2021	70.71	70.76	66.97	68.43	471,899	-1.87(-2.67%)
Jun 25, 2021	68.21	70.97	68.17	70.31	457,054	+2.63(+3.89%)
Jun 24, 2021	66.39	68.01	65.66	67.67	485,527	+2.05(+3.13%)
Jun 23, 2021	67.37	67.70	64.83	65.62	339,694	-1.32(-1.97%)
Jun 22, 2021	66.08	67.18	63.84	66.94	364,410	+1.96(+3.02%)
Jun 21, 2021	64.40	66.45	64.24	64.98	357,264	+0.58(+0.90%)
Jun 18, 2021	63.06	65.32	62.13	64.40	327,270	+0.29(+0.45%)
Jun 17, 2021	65.54	66.91	62.10	64.11	501,028	-2.05(-3.10%)
Jun 16, 2021	63.35	66.94	63.35	66.17	542,763	+3.02(+4.78%)
Jun 15, 2021	64.55	65.46	60.21	63.15	501,584	-0.80(-1.26%)
Jun 14, 2021	67.38	67.79	62.62	63.95	563,646	-2.05(-3.11%)
Jun 11, 2021	64.47	66.55	63.51	66.01	400,046	+2.42(+3.81%)
Jun 10, 2021	61.66	64.75	61.49	63.59	517,343	+3.19(+5.28%)
Jun 09, 2021	60.16	62.36	59.95	60.40	544,468	+0.33(+0.55%)
Jun 08, 2021	60.44	60.78	57.88	60.07	366,828	+0.02(+0.03%)
Jun 07, 2021	56.07	60.26	55.93	60.05	529,193	+4.36(+7.82%)
Jun 04, 2021	55.35	55.99	53.82	55.69	416,906	-0.11(-0.19%)
Jun 03, 2021	57.43	57.63	55.36	55.80	495,904	-2.21(-3.82%)
Jun 02, 2021	58.92	59.37	57.27	58.01	347,257	-0.65(-1.11%)
Jun 01, 2021	58.24	58.85	56.87	58.67	438,580	+1.77(+3.11%)
May 28, 2021	56.47	58.07	55.00	56.90	380,632	+0.54(+0.95%)
May 27, 2021	55.35	56.36	53.29	56.36	361,222	+2.23(+4.12%)
May 26, 2021	53.93	55.88	53.75	54.13	488,895	-0.40(-0.74%)
May 25, 2021	57.30	58.25	53.85	54.53	709,868	-3.26(-5.64%)
May 24, 2021	55.79	57.84	54.95	57.79	544,073	+2.45(+4.43%)
May 21, 2021	55.35	57.52	55.10	55.34	529,948	+0.49(+0.89%)
May 20, 2021	54.46	54.90	51.65	54.85	473,279	+0.69(+1.28%)
May 19, 2021	51.46	55.34	50.55	54.16	864,178	+1.21(+2.29%)
May 18, 2021	53.58	54.49	52.88	52.95	563,769	-0.18(-0.33%)
May 17, 2021	51.71	53.69	50.92	53.12	458,601	+1.61(+3.13%)
May 14, 2021	49.74	51.91	48.86	51.51	489,087	+2.39(+4.87%)
May 13, 2021	49.77	52.69	47.08	49.12	605,461	-0.16(-0.32%)
May 12, 2021	50.15	51.63	48.57	49.28	725,832	-0.77(-1.54%)
May 11, 2021	51.45	54.84	49.40	50.05	1,333,985	-6.40(-11.34%)
May 10, 2021	59.03	59.03	56.06	56.45	612,749	-1.60(-2.76%)
May 07, 2021	56.06	58.32	55.17	58.06	492,122	+1.99(+3.55%)
May 06, 2021	58.08	58.08	52.27	56.06	780,883	-1.86(-3.21%)
May 05, 2021	56.94	60.88	56.41	57.92	879,578	+2.52(+4.56%)
May 04, 2021	54.48	55.54	50.04	55.40	755,446	+0.83(+1.53%)