DAC - Danaos Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20197.858.097.988.048.0410,677
Jun 24, 20198.758.757.607.857.8511,100
Jun 21, 20198.709.068.708.708.7010,500
Jun 20, 20198.759.258.758.758.7512,600
Jun 19, 20198.508.958.188.688.6812,100
Jun 18, 20199.789.788.518.528.529,300
Jun 17, 201910.2610.269.769.769.765,500
Jun 14, 201910.1610.3910.1610.2510.252,700
Jun 13, 201910.2110.4010.2110.3710.372,000
Jun 12, 201910.4910.4910.2610.2610.263,600
Jun 11, 201910.5510.9110.5510.5810.584,000
Jun 10, 201911.2611.2610.3110.4710.478,200
Jun 07, 201911.2011.2711.0111.0111.015,000
Jun 06, 201911.2311.2311.0111.0311.031,600
Jun 05, 201911.9611.9610.9611.3511.356,300
Jun 04, 201912.4712.5012.3012.3012.303,900
Jun 03, 201912.3312.3311.9012.2812.28800
May 31, 201912.2212.2612.1112.1112.111,000
May 30, 201912.5512.5512.5512.5512.55100
May 29, 201912.4812.6512.0312.5512.554,900
May 28, 201912.7712.7712.3512.4212.425,400
May 24, 201912.9112.9112.3812.3812.382,500
May 23, 201913.0813.1312.2412.2412.242,800
May 22, 201913.7813.9213.6013.6213.624,400
May 21, 201914.0714.0713.6613.8513.857,000
May 20, 201913.5013.8513.3113.8513.857,000
May 17, 201913.0913.7913.0513.5213.5218,900
May 16, 201911.2013.2511.2013.0413.0417,800
May 15, 201910.8011.2910.8011.2911.293,900
May 14, 201910.8911.0010.5310.7710.779,300
May 13, 201910.7011.0010.3110.7810.787,300
May 10, 201910.7510.8410.5310.7010.701,100
May 09, 201910.3210.4010.2710.4010.404,800
May 08, 201910.3010.5010.3010.4210.426,000
May 07, 201910.7610.7610.2010.2010.204,000
May 06, 201911.0111.0110.7010.8510.857,200
May 03, 201910.6411.1810.3811.0611.0610,000
May 02, 201911.9011.909.7810.8910.8930,300
May 02, 201914/1 Stock Split
May 01, 201911.9012.3211.9012.0412.045,300
Apr 30, 201912.3212.3211.6211.9011.902,900
Apr 29, 201911.4812.1811.2011.6211.625,200
Apr 26, 20199.8011.209.8011.0611.064,700
Apr 25, 20199.2410.649.2410.2210.229,800
Apr 24, 201911.9012.0411.0611.0611.0612,300
Apr 23, 201912.6012.6012.0412.0412.048,100
Apr 22, 201912.6012.7412.6012.7412.744,300
Apr 18, 201912.8813.1612.7412.8812.881,900
Apr 17, 201913.3013.3012.6012.8812.882,200
Apr 16, 201912.8813.3012.6013.1613.162,300
Apr 15, 201913.0213.0212.6012.7412.742,900
Apr 12, 201913.5813.5813.0213.1613.164,100
Apr 11, 201913.5813.8613.3013.4413.443,800
Apr 10, 201913.7214.0013.5813.5813.585,700
Apr 09, 201914.0014.1413.5813.8613.867,800
Apr 08, 201912.0414.0012.0413.7213.7218,800
Apr 05, 201911.9012.0411.7612.0412.044,800
Apr 04, 201912.0412.3212.0412.1812.181,100
Apr 03, 201912.0412.3212.0412.0412.042,900
Apr 02, 201912.4612.4612.0412.1812.181,700
Apr 01, 201912.1812.6012.0412.1812.182,000
Mar 29, 201911.9012.6011.9012.3212.322,500
Mar 28, 201912.7413.1611.9012.3212.324,300
Mar 27, 201912.4612.7412.1812.6012.602,500
Mar 26, 201912.3213.0211.9011.9011.902,200
Mar 25, 201912.3212.3211.9011.9011.902,400
Mar 22, 201912.4612.8812.1812.3212.323,100
Mar 21, 201912.8813.0212.4612.7412.741,100
Mar 20, 201912.8813.0212.4612.8812.881,400
Mar 19, 201912.8813.0212.4612.8812.881,200
Mar 18, 201912.6013.3012.4612.4612.464,100
Mar 15, 201912.8813.4412.7412.7412.74900
Mar 14, 201913.0213.3012.8812.8812.883,800
Mar 13, 201913.1613.3012.7413.1613.162,700
Mar 12, 201913.5813.5813.1613.4413.443,000
Mar 11, 201913.3013.5813.0213.5813.583,400
Mar 08, 201912.3213.5811.9012.7412.743,400
Mar 07, 201913.1613.1611.9012.7412.747,800
Mar 06, 201913.4413.7212.3213.1613.165,500
Mar 05, 201913.8614.1413.3013.4413.444,500
Mar 04, 201914.5614.5613.5813.7213.728,100
Mar 01, 201915.4015.4014.2814.4214.426,600
Feb 28, 201914.2815.4014.1415.4015.4019,100
Feb 27, 201913.7214.1413.3014.1414.1414,700
Feb 26, 201913.5813.7213.0213.7213.725,300
Feb 25, 201912.6013.3012.6013.3013.3019,800
Feb 22, 201912.8812.8811.7612.4612.4622,400
Feb 21, 201912.1812.1811.6211.9011.907,100
Feb 20, 201912.3212.4611.9012.0412.042,600
Feb 19, 201912.3212.3211.6211.9011.902,300
Feb 15, 201911.6212.4611.6211.6211.626,300
Feb 14, 201911.6212.1811.6211.9011.906,400
Feb 13, 201911.6212.4611.6211.7611.761,200
Feb 12, 201912.0412.4611.7612.4612.461,700
Feb 11, 201911.6212.3211.6211.7611.763,400
Feb 08, 201911.9011.9011.6211.6211.623,700
Feb 07, 201912.6013.3012.3212.3212.322,800
Feb 06, 201912.8813.3012.3213.3013.30400
Feb 05, 201912.6013.1612.1813.1613.163,200
Feb 04, 201912.3213.1612.0412.8812.881,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...