DAC - Danaos Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201912.3613.1212.2312.4812.4843,900
Oct 17, 201912.6012.6312.1512.4012.4028,200
Oct 16, 201912.2212.4311.9012.3112.3120,300
Oct 15, 201912.0012.6211.9012.2212.2227,600
Oct 14, 201911.2612.4911.1712.0812.0831,700
Oct 11, 201910.7011.2010.7011.1511.1563,400
Oct 10, 20199.0010.948.8710.3710.37108,300
Oct 09, 20199.009.008.809.009.0071,200
Oct 08, 20198.818.988.658.808.8033,900
Oct 07, 20198.909.008.338.718.7161,800
Oct 04, 20198.718.928.718.838.83114,700
Oct 03, 20198.758.948.508.638.639,400
Oct 02, 20198.928.948.608.758.7518,200
Oct 01, 20198.878.988.648.848.8418,800
Sep 30, 20198.529.008.359.009.0050,200
Sep 27, 20199.1810.038.208.208.20185,600
Sep 26, 20198.899.098.728.988.9821,900
Sep 25, 20198.348.918.348.698.6923,800
Sep 24, 20198.849.078.078.368.36109,200
Sep 23, 20198.809.328.808.908.90173,900
Sep 20, 20198.648.878.348.758.759,500
Sep 19, 20198.419.138.158.348.3474,500
Sep 18, 20198.508.538.038.128.1212,900
Sep 17, 20198.278.507.908.508.5025,900
Sep 16, 20198.108.318.048.208.2015,500
Sep 13, 20198.008.067.758.058.0513,500
Sep 12, 20197.448.007.447.907.9042,200
Sep 11, 20197.067.507.067.317.3133,400
Sep 10, 20196.687.156.667.057.0525,100
Sep 09, 20196.907.136.666.696.6910,000
Sep 06, 20197.237.236.656.796.7917,100
Sep 05, 20197.227.327.057.117.113,000
Sep 04, 20197.447.517.057.097.0916,300
Sep 03, 20197.177.397.107.217.215,800
Aug 30, 20197.047.507.027.207.2028,200
Aug 29, 20197.097.106.937.007.004,900
Aug 28, 20197.047.156.976.986.982,600
Aug 27, 20197.177.197.017.107.104,100
Aug 26, 20197.497.496.976.976.975,900
Aug 23, 20197.567.567.307.367.362,200
Aug 22, 20197.407.607.347.387.387,000
Aug 21, 20197.347.487.307.347.344,000
Aug 20, 20197.257.566.897.247.2410,500
Aug 19, 20197.077.266.837.247.246,100
Aug 16, 20197.107.116.837.007.004,500
Aug 15, 20196.877.106.877.107.1011,700
Aug 14, 20197.097.096.656.706.707,700
Aug 13, 20197.007.097.007.027.021,300
Aug 12, 20197.107.107.007.077.078,500
Aug 09, 20197.277.387.107.107.104,900
Aug 08, 20197.427.427.307.347.341,200
Aug 07, 20197.307.437.307.307.302,200
Aug 06, 20197.387.727.067.307.309,600
Aug 05, 20197.537.657.177.327.327,900
Aug 02, 20198.308.337.557.757.7513,000
Aug 01, 20198.458.508.408.408.40200
Jul 31, 20198.458.508.408.408.401,900
Jul 30, 20198.558.558.308.308.30100
Jul 29, 20198.558.558.308.308.303,900
Jul 26, 20198.458.578.328.538.535,300
Jul 25, 20198.508.808.268.308.305,200
Jul 24, 20198.688.948.428.588.581,900
Jul 23, 20198.308.768.278.618.615,100
Jul 22, 20198.538.538.168.168.163,700
Jul 19, 20198.128.518.128.518.513,000
Jul 18, 20198.988.998.008.068.0614,500
Jul 17, 20199.609.608.988.988.987,600
Jul 16, 20199.309.439.279.389.385,000
Jul 15, 20199.569.679.239.259.255,200
Jul 12, 20199.329.569.329.409.405,300
Jul 11, 20199.509.699.409.409.4010,900
Jul 10, 20199.409.719.409.409.405,300
Jul 09, 20199.159.709.159.379.379,600
Jul 08, 20198.899.278.899.089.084,900
Jul 05, 20198.808.988.728.828.828,600
Jul 03, 20199.109.258.628.728.727,500
Jul 02, 20198.579.068.409.019.0117,500
Jul 01, 20198.258.438.108.328.326,500
Jun 28, 20197.908.277.908.098.0917,400
Jun 27, 20197.998.097.777.827.824,400
Jun 26, 20198.098.797.758.108.1051,500
Jun 25, 20197.858.097.858.048.0410,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...