DAC - Danaos Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202359.0059.7358.1058.2058.2085,000
25 May 202358.4159.1957.8958.8058.80102,500
25 May 20230.75 Dividend
24 May 202359.7060.4958.6159.6758.92128,200
23 May 202359.6060.9859.6060.0059.25185,500
22 May 202361.7262.2858.9359.6158.86169,500
19 May 202362.9262.9261.5861.6760.89131,400
18 May 202362.0062.5961.5062.3161.53108,500
17 May 202362.2263.4460.9061.9361.15186,500
16 May 202360.5064.1160.3061.7060.92609,800
15 May 202356.8659.4256.3659.0058.26212,100
12 May 202357.0957.1956.0556.5855.87122,800
11 May 202356.3557.1756.0756.6655.95128,700
10 May 202357.5157.5155.7156.6855.9782,000
09 May 202356.7057.2656.0756.9856.2688,200
08 May 202356.8157.2156.4756.9256.2070,200
05 May 202354.4656.9254.4656.5155.80151,200
04 May 202354.8455.2053.8954.4653.78164,100
03 May 202356.2256.3255.2555.4254.72130,500
02 May 202356.5956.5954.7056.2255.51147,300
01 May 202357.9357.9356.2856.8956.1793,000
28 Apr 202357.1158.2857.0457.9357.2083,100
27 Apr 202357.9558.3357.3457.3456.62105,600
26 Apr 202357.7058.2156.6057.6656.94150,100
25 Apr 202357.9758.1857.2357.4956.77138,600
24 Apr 202357.2658.8257.2058.5757.83157,400
21 Apr 202358.7158.7756.9957.0656.34110,200
20 Apr 202360.0460.3858.4958.8258.0885,600
19 Apr 202360.1260.5459.4360.3459.58173,200
18 Apr 202360.2560.6458.8060.5959.83138,500
17 Apr 202359.8460.4559.1560.4359.67164,900
14 Apr 202359.3059.5058.6959.2858.5390,400
13 Apr 202357.8659.3057.7458.9358.19173,200
12 Apr 202357.3557.6357.0257.2256.5090,000
11 Apr 202355.6557.2355.6556.8256.11121,300
10 Apr 202354.4256.0954.4255.5854.88120,600
06 Apr 202355.1155.3753.9554.3253.64147,400
05 Apr 202354.0055.0752.8655.0054.31167,500
04 Apr 202355.4956.1254.1654.3453.66114,600
03 Apr 202355.2055.2453.9555.1054.41275,800
31 Mar 202353.8555.3353.4754.6253.93195,500
30 Mar 202354.5254.6953.2853.6552.9885,400
29 Mar 202353.5254.0653.1153.9053.2288,200
28 Mar 202353.7253.7252.4653.0552.3891,100
27 Mar 202352.7753.7852.0753.5252.85123,700
24 Mar 202352.6052.9051.5552.5051.8460,500
23 Mar 202353.8454.1552.6253.0052.3368,200
22 Mar 202352.8353.9152.5953.0352.3688,100
21 Mar 202352.5053.4452.3952.8152.15111,500
20 Mar 202352.0953.2151.6651.8851.23161,900
17 Mar 202353.1853.3851.1951.9051.25165,400
16 Mar 202353.8554.2352.2353.7053.03174,300
15 Mar 202354.1954.8252.6754.4353.75164,700
14 Mar 202355.6056.1954.8655.4754.77159,300
13 Mar 202354.5755.7353.7254.3153.63186,500
10 Mar 202355.4456.3154.6655.5054.80173,000
09 Mar 202357.0957.4355.3555.4654.76153,400
08 Mar 202357.7058.0156.6057.1456.4273,100
07 Mar 202357.8157.8657.1357.5156.7980,300
06 Mar 202359.0059.0057.7257.9157.18117,700
03 Mar 202359.8059.9758.9058.9858.24100,200
02 Mar 202358.7359.5558.0859.5558.80143,700
01 Mar 202358.5460.3958.4658.9458.20159,000
28 Feb 202360.2360.5257.6758.1757.44141,500
27 Feb 202359.2560.9759.0760.0859.32158,700
27 Feb 20230.75 Dividend
24 Feb 202358.7059.7558.4059.5158.02124,000
23 Feb 202356.9159.3556.7059.1457.66160,900
22 Feb 202357.9457.9456.0456.2954.88187,800
21 Feb 202359.6359.7257.9858.0356.58121,400
17 Feb 202359.0060.1258.2159.6558.16195,300
16 Feb 202357.4059.0456.9758.8157.34222,000
15 Feb 202357.7558.5055.1657.3855.94465,100
14 Feb 202359.5059.7658.3159.2657.78256,500
13 Feb 202360.6660.7459.5959.6558.16168,300
10 Feb 202360.7361.2659.7560.8459.32121,700
09 Feb 202361.4061.9460.5160.7359.21189,800
08 Feb 202362.1062.3860.8660.8759.35172,900
07 Feb 202360.7861.9259.7561.6160.07182,400
06 Feb 202359.8261.2759.5060.5159.00137,400
03 Feb 202360.5061.2759.9560.0058.50136,100
02 Feb 202361.7162.9760.5360.8359.31196,100
01 Feb 202359.3161.8959.1561.2959.76206,900
31 Jan 202358.1559.3258.1459.1857.70114,500
30 Jan 202358.9259.4558.0058.1056.6591,600
27 Jan 202357.4259.3557.1859.3457.86202,400
26 Jan 202357.7957.7955.3057.2455.81134,400
25 Jan 202357.7657.7655.7157.2455.81114,000
24 Jan 202357.8658.4757.0057.9556.50101,700
23 Jan 202357.3158.4356.4057.6856.24147,100
20 Jan 202356.9957.3856.0957.0955.66143,900
19 Jan 202356.3456.8155.6956.4355.02102,400
18 Jan 202356.1258.1156.1256.5555.14180,400
17 Jan 202355.0056.2854.7955.7954.39117,300
13 Jan 202355.4055.4054.7155.0353.6591,400
12 Jan 202354.4155.5453.8055.3853.9992,700
11 Jan 202355.9056.0553.7854.2652.90141,900
10 Jan 202354.4955.8654.3455.5954.20115,700
09 Jan 202354.9256.0954.0554.2852.92148,700
06 Jan 202353.9554.7953.2554.6053.23129,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...