New York - London - Athens - Oslo

Danaos Corporation (NYSE:DAC)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 1.14 1.14 1.08 1.08 71,502
10/23/2018 1.13 1.17 1.06 1.16 121,353
10/22/2018 1.11 1.29 1.09 1.15 340,403
10/19/2018 1.15 1.15 1.07 1.11 47,331
10/18/2018 1.17 1.17 1.10 1.15 59,885
10/17/2018 1.12 1.20 1.10 1.20 71,165
10/16/2018 1.09 1.12 1.08 1.09 29,977
10/15/2018 1.07 1.14 1.06 1.09 69,569
10/12/2018 1.09 1.09 1.06 1.06 61,039
10/11/2018 1.10 1.12 1.06 1.07 52,074
10/10/2018 1.10 1.14 1.07 1.10 90,650
10/09/2018 1.11 1.12 1.10 1.10 42,106
10/08/2018 1.13 1.14 1.10 1.11 33,476
10/05/2018 1.16 1.18 1.10 1.15 73,989
10/04/2018 1.18 1.19 1.13 1.14 43,454
10/03/2018 1.17 1.19 1.05 1.18 132,564
10/02/2018 1.24 1.24 1.16 1.17 95,106
10/01/2018 1.20 1.25 1.20 1.22 87,947
09/28/2018 1.20 1.25 1.20 1.20 73,185
09/27/2018 1.25 1.30 1.20 1.25 158,581
09/26/2018 1.55 1.55 1.20 1.25 895,360
09/25/2018 1.55 1.60 1.46 1.55 345,757
09/24/2018 1.60 1.65 1.50 1.65 168,554
09/21/2018 1.55 1.60 1.50 1.55 183,843
09/20/2018 1.60 1.60 1.55 1.60 28,907
09/19/2018 1.55 1.60 1.45 1.55 66,535
09/18/2018 1.55 1.55 1.50 1.55 14,594
09/17/2018 1.50 1.55 1.45 1.50 16,029
09/14/2018 1.55 1.60 1.45 1.50 88,812
09/13/2018 1.60 1.60 1.53 1.55 63,759
09/12/2018 1.60 1.61 1.55 1.60 19,459
09/11/2018 1.55 1.65 1.55 1.60 34,120
09/10/2018 1.55 1.65 1.55 1.55 54,562
09/07/2018 1.60 1.60 1.55 1.60 23,617
09/06/2018 1.65 1.65 1.60 1.60 64,862
09/05/2018 1.55 1.65 1.55 1.65 137,397
09/04/2018 1.65 1.65 1.55 1.60 110,938
08/31/2018 1.70 1.70 1.59 1.65 58,615
08/30/2018 1.65 1.70 1.60 1.70 93,418
08/29/2018 1.60 1.65 1.55 1.60 39,893
08/28/2018 1.55 1.60 1.55 1.55 23,840
08/27/2018 1.55 1.60 1.50 1.60 65,344
08/24/2018 1.50 1.55 1.50 1.55 22,401
08/23/2018 1.50 1.55 1.45 1.50 55,204
08/22/2018 1.55 1.55 1.50 1.55 19,315
08/21/2018 1.50 1.55 1.45 1.55 56,436
08/20/2018 1.55 1.58 1.45 1.50 145,597
08/17/2018 1.55 1.55 1.50 1.55 36,813
08/16/2018 1.45 1.55 1.45 1.50 51,298
08/15/2018 1.50 1.55 1.45 1.50 44,331