Danaos Corporation (NY: DAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	57.07	58.84	56.32	58.09	262,356	+0.00(+0.00%)
Jun 29, 2022	59.29	59.29	57.25	58.09	218,161	-0.82(-1.39%)
Jun 28, 2022	60.67	60.67	58.61	58.91	227,395	-1.52(-2.51%)
Jun 27, 2022	57.99	61.28	57.99	60.43	374,254	+3.33(+5.84%)
Jun 24, 2022	58.36	59.27	56.78	57.09	424,448	-0.50(-0.86%)
Jun 23, 2022	59.43	59.84	56.45	57.59	668,415	-1.28(-2.17%)
Jun 22, 2022	61.93	62.60	58.60	58.87	552,070	-4.82(-7.57%)
Jun 21, 2022	63.98	64.80	62.72	63.69	452,305	+1.62(+2.61%)
Jun 17, 2022	62.60	64.28	61.68	62.07	306,258	-0.90(-1.43%)
Jun 16, 2022	63.18	64.48	61.98	62.98	299,751	-2.52(-3.85%)
Jun 15, 2022	65.71	66.69	63.92	65.50	287,246	-0.21(-0.32%)
Jun 14, 2022	63.27	66.59	63.06	65.71	531,011	+5.73(+9.55%)
Jun 13, 2022	62.34	63.79	59.74	59.98	677,889	-5.41(-8.28%)
Jun 10, 2022	64.44	66.93	63.53	65.40	329,078	-0.47(-0.71%)
Jun 09, 2022	68.12	68.70	65.83	65.87	712,026	-3.37(-4.87%)
Jun 08, 2022	72.08	72.90	68.30	69.23	1,010,101	-6.32(-8.37%)
Jun 07, 2022	74.56	75.56	73.24	75.56	476,418	+0.13(+0.17%)
Jun 06, 2022	79.17	79.35	75.01	75.43	317,329	-2.22(-2.86%)
Jun 03, 2022	77.69	78.24	76.19	77.65	247,841	-0.44(-0.57%)
Jun 02, 2022	78.67	80.19	77.69	78.09	339,731	-0.34(-0.43%)
Jun 01, 2022	76.40	79.46	74.68	78.43	343,789	+3.65(+4.87%)
May 31, 2022	77.29	77.40	73.97	74.79	396,457	-2.21(-2.87%)
May 27, 2022	76.34	77.90	74.70	77.00	340,481	+0.92(+1.21%)
May 26, 2022	75.33	76.34	74.56	76.07	290,119	+1.62(+2.18%)
May 25, 2022	74.29	75.04	72.29	74.45	386,186	-0.28(-0.38%)
May 24, 2022	74.93	75.43	73.04	74.74	320,074	-0.78(-1.03%)
May 23, 2022	74.68	76.69	73.58	75.51	405,971	+1.06(+1.42%)
May 20, 2022	72.97	74.73	71.33	74.45	570,361	+2.69(+3.75%)
May 19, 2022	67.18	73.31	66.23	71.76	460,903	+3.81(+5.61%)
May 18, 2022	73.05	73.05	67.54	67.95	694,382	-4.02(-5.59%)
May 17, 2022	75.98	77.39	70.63	71.97	853,950	-2.50(-3.36%)
May 16, 2022	72.97	75.44	72.97	74.47	747,207	+1.67(+2.29%)
May 13, 2022	71.50	74.36	71.46	72.80	353,067	+2.24(+3.18%)
May 12, 2022	70.37	70.92	66.86	70.56	697,592	-1.28(-1.78%)
May 11, 2022	73.36	75.13	70.99	71.84	381,008	-2.09(-2.83%)
May 10, 2022	73.45	75.51	71.78	73.93	317,086	+1.44(+1.99%)
May 09, 2022	74.93	75.22	70.28	72.48	549,926	-4.68(-6.06%)
May 06, 2022	78.69	78.69	75.37	77.16	315,680	-1.91(-2.41%)
May 05, 2022	79.84	81.09	76.33	79.07	316,223	-1.19(-1.49%)
May 04, 2022	78.65	80.50	76.80	80.26	309,489	+2.63(+3.38%)
May 03, 2022	74.79	78.87	74.79	77.64	484,290	+2.72(+3.63%)
May 02, 2022	73.95	75.11	72.70	74.92	453,793	+0.36(+0.49%)
Apr 29, 2022	75.26	77.51	74.13	74.55	302,402	-0.65(-0.86%)
Apr 28, 2022	76.06	76.35	72.28	75.20	345,644	+0.25(+0.33%)
Apr 27, 2022	70.75	75.02	70.54	74.96	523,614	+4.97(+7.10%)
Apr 26, 2022	72.32	72.99	69.96	69.99	438,195	-0.91(-1.29%)
Apr 25, 2022	73.84	74.10	67.31	70.90	1,323,125	-4.98(-6.56%)
Apr 22, 2022	78.64	79.69	75.43	75.88	431,049	-2.96(-3.76%)
Apr 21, 2022	82.89	83.00	77.73	78.84	336,308	-3.65(-4.42%)
Apr 20, 2022	85.77	86.22	81.35	82.49	432,245	-2.65(-3.12%)
Apr 19, 2022	84.82	85.36	82.91	85.14	482,505	+1.10(+1.31%)
Apr 18, 2022	81.55	84.73	79.95	84.04	369,699	+3.07(+3.80%)
Apr 14, 2022	81.11	81.12	79.08	80.97	442,514	+0.31(+0.38%)
Apr 13, 2022	79.64	81.10	79.20	80.66	305,551	+1.57(+1.98%)
Apr 12, 2022	80.31	80.82	78.15	79.09	398,162	-0.38(-0.48%)
Apr 11, 2022	81.61	81.61	77.32	79.47	650,955	-2.81(-3.41%)
Apr 08, 2022	83.06	83.72	81.87	82.28	346,762	-0.57(-0.68%)
Apr 07, 2022	81.99	84.61	81.18	82.85	378,225	+0.54(+0.65%)
Apr 06, 2022	83.47	84.35	80.81	82.31	893,259	-2.52(-2.97%)
Apr 05, 2022	88.46	89.36	84.28	84.82	1,014,450	-4.21(-4.73%)
Apr 04, 2022	94.86	95.11	87.65	89.04	1,037,951	-6.13(-6.44%)