Danaos Corporation Common Stockのデータ

Danaos Corporation Common Stockの基本情報

名前 Danaos Corporation Common Stock
ティッカー DAC
Greece
上場年 2006.0
セクター Transportation

Danaos Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.2 36.4 39.5 39.43 769900.0 39.43
2021-02-12 38.0 33.28 33.93 37.07 696200.0 37.07
2021-02-11 36.36 33.1 35.84 34.29 588800.0 34.29
2021-02-10 36.76 34.65 35.75 35.84 579800.0 35.84
2021-02-09 35.06 31.31 33.01 34.72 516500.0 34.72
2021-02-08 34.5 31.63 34.46 32.93 631800.0 32.93
2021-02-05 33.03 31.28 32.8 32.82 460900.0 32.82
2021-02-04 32.38 28.75 29.0 32.36 704700.0 32.36
2021-02-03 28.8 27.55 27.74 28.48 450100.0 28.48
2021-02-02 29.24 26.78 29.0 27.36 683900.0 27.36
2021-02-01 28.46 26.01 27.0 28.09 563600.0 28.09
2021-01-29 28.41 24.87 24.99 26.44 888600.0 26.44
2021-01-28 27.47 24.48 26.5 24.87 634300.0 24.87
2021-01-27 26.09 24.2 25.86 24.97 779300.0 24.97
2021-01-26 28.28 26.21 27.64 26.73 828100.0 26.73
2021-01-25 29.86 27.4 29.54 28.03 737700.0 28.03
2021-01-22 30.1 27.06 27.55 30.08 471000.0 30.08
2021-01-21 30.15 27.9 29.6 28.36 494100.0 28.36
2021-01-20 30.5 29.0 30.0 29.51 557600.0 29.51
2021-01-19 30.57 27.6 29.36 29.43 558000.0 29.43
2021-01-15 29.37 26.47 28.08 28.82 820700.0 28.82
2021-01-14 31.35 28.54 29.98 29.09 888000.0 29.09
2021-01-13 34.37 29.2 33.79 29.98 1181400.0 29.98
2021-01-12 32.98 30.7 31.1 32.98 1235700.0 32.98
2021-01-11 30.6 27.04 27.04 30.28 1005900.0 30.28
2021-01-08 28.3 26.35 28.17 27.48 690300.0 27.48
2021-01-07 28.11 24.77 24.77 27.36 1183600.0 27.36
2021-01-06 24.39 22.89 23.91 24.34 693700.0 24.34
2021-01-05 23.85 21.75 21.88 23.65 732900.0 23.65
2021-01-04 22.58 21.0 22.42 21.76 766700.0 21.76
2020-12-31 21.48 20.16 20.53 21.43 590300.0 21.43
2020-12-30 21.4 20.31 20.55 20.58 261000.0 20.58
2020-12-29 21.24 19.69 21.12 20.33 315700.0 20.33
2020-12-28 22.01 20.81 21.3 21.03 527600.0 21.03
2020-12-24 21.74 20.81 21.65 21.01 272300.0 21.01
2020-12-23 21.61 20.09 20.09 21.35 489400.0 21.35
2020-12-22 21.02 19.5 21.0 20.09 543700.0 20.09
2020-12-21 20.89 19.8 20.04 20.73 499400.0 20.73
2020-12-18 21.33 19.15 19.2 20.31 784600.0 20.31
2020-12-17 19.3 17.65 18.8 19.16 513700.0 19.16
2020-12-16 18.99 17.77 18.88 18.68 453500.0 18.68
2020-12-15 18.7 17.05 17.37 18.69 442900.0 18.69
2020-12-14 19.32 17.02 18.46 17.23 1152900.0 17.23
2020-12-11 17.98 16.01 16.11 17.61 939100.0 17.61
2020-12-10 16.14 14.38 14.5 16.09 803000.0 16.09
2020-12-09 15.0 14.25 15.0 14.67 559000.0 14.67
2020-12-08 14.65 14.07 14.22 14.4 291800.0 14.4
2020-12-07 14.92 14.0 14.26 14.29 414500.0 14.29
2020-12-04 14.18 13.14 13.26 14.0 474100.0 14.0
2020-12-03 13.39 12.91 13.15 13.09 307100.0 13.09
2020-12-02 13.27 12.13 12.4 12.99 307100.0 12.99
2020-12-01 13.45 12.46 13.2 12.52 471200.0 12.52
2020-11-30 14.25 12.87 13.45 12.89 521900.0 12.89
2020-11-27 13.88 12.79 13.71 13.42 329700.0 13.42
2020-11-25 13.64 12.17 12.19 13.35 685000.0 13.35
2020-11-24 12.75 11.75 12.39 12.26 2760700.0 12.26
2020-11-23 15.2 14.17 14.2 14.84 383500.0 14.84
2020-11-20 14.99 13.82 14.99 14.06 298500.0 14.06
2020-11-19 14.97 14.24 14.31 14.76 195300.0 14.76
2020-11-18 15.95 14.42 15.5 14.54 674400.0 14.54
2020-11-17 15.37 13.27 13.29 15.0 721600.0 15.0
2020-11-16 13.6 11.58 11.58 13.27 501000.0 13.27
2020-11-13 11.66 10.8 10.8 11.32 128300.0 11.32
2020-11-12 12.11 10.55 12.09 10.74 322600.0 10.74
2020-11-11 12.43 11.65 11.79 12.13 318800.0 12.13
2020-11-10 12.43 10.5 10.72 11.76 543600.0 11.76
2020-11-09 10.39 9.81 9.9 10.09 317700.0 10.09
2020-11-06 9.87 8.49 9.7 9.33 227400.0 9.33
2020-11-05 9.4 8.99 8.99 9.21 140600.0 9.21
2020-11-04 9.23 8.56 8.9 8.87 134900.0 8.87
2020-11-03 9.04 8.57 8.58 8.92 92500.0 8.92
2020-11-02 8.6 8.11 8.2 8.47 108300.0 8.47
2020-10-30 8.45 7.9 8.32 8.21 134800.0 8.21
2020-10-29 8.67 8.25 8.49 8.51 103300.0 8.51
2020-10-28 8.94 8.48 8.94 8.57 115400.0 8.57
2020-10-27 9.24 8.65 8.65 9.16 145700.0 9.16
2020-10-26 9.29 8.3 9.13 8.63 330500.0 8.63
2020-10-23 9.5 9.16 9.33 9.36 96500.0 9.36
2020-10-22 9.89 9.25 9.63 9.29 184300.0 9.29
2020-10-21 9.86 9.5 9.83 9.63 130200.0 9.63
2020-10-20 9.88 9.27 9.31 9.85 155300.0 9.85
2020-10-19 9.7 9.05 9.5 9.19 205400.0 9.19
2020-10-16 9.7 9.11 9.48 9.26 251800.0 9.26
2020-10-15 9.48 8.68 8.72 9.36 293600.0 9.36
2020-10-14 9.15 8.57 8.91 8.76 305300.0 8.76
2020-10-13 8.85 8.3 8.81 8.7 173500.0 8.7
2020-10-12 8.95 8.48 8.5 8.73 314800.0 8.73
2020-10-09 8.95 8.06 8.8 8.41 385000.0 8.41
2020-10-08 9.05 7.8 7.82 8.95 339700.0 8.95
2020-10-07 8.21 7.72 7.99 7.75 195900.0 7.75
2020-10-06 8.51 7.65 8.5 7.78 233300.0 7.78
2020-10-05 9.08 8.23 8.97 8.52 272000.0 8.52
2020-10-02 8.93 7.39 7.67 8.8 248000.0 8.8
2020-10-01 7.94 7.45 7.49 7.89 206900.0 7.89
2020-09-30 7.55 6.98 6.98 7.34 339700.0 7.34
2020-09-29 7.43 6.76 6.76 7.08 234200.0 7.08
2020-09-28 6.78 6.21 6.26 6.71 202700.0 6.71
2020-09-25 6.17 5.94 6.02 6.13 51800.0 6.13
2020-09-24 6.25 5.79 6.08 6.03 104200.0 6.03
2020-09-23 6.43 6.05 6.26 6.11 140500.0 6.11
2020-09-22 6.5 6.21 6.25 6.25 113900.0 6.25
2020-09-21 7.06 6.1 7.06 6.27 443900.0 6.27
2020-09-18 7.19 6.51 6.85 7.05 208900.0 7.05
2020-09-17 6.85 6.42 6.62 6.79 99200.0 6.79
2020-09-16 6.8 5.93 6.08 6.63 314900.0 6.63
2020-09-15 6.07 5.78 5.8 6.02 166000.0 6.02
2020-09-14 5.81 5.29 5.31 5.72 338600.0 5.72
2020-09-11 5.24 4.93 4.98 5.2 184200.0 5.2
2020-09-10 5.01 4.77 4.77 4.98 85900.0 4.98
2020-09-09 4.86 4.65 4.86 4.77 43600.0 4.77
2020-09-08 4.9 4.65 4.77 4.78 73800.0 4.78
2020-09-04 4.84 4.58 4.6 4.74 119600.0 4.74
2020-09-03 4.73 4.51 4.67 4.61 89800.0 4.61
2020-09-02 4.85 4.54 4.85 4.69 198900.0 4.69
2020-09-01 5.0 4.72 5.0 4.81 170300.0 4.81
2020-08-31 5.28 4.99 5.0 5.05 121900.0 5.05
2020-08-28 5.29 4.88 4.95 5.1 171200.0 5.1
2020-08-27 5.12 4.82 5.0 4.94 190200.0 4.94
2020-08-26 5.27 4.98 5.27 5.02 116100.0 5.02
2020-08-25 5.29 5.01 5.15 5.25 125500.0 5.25
2020-08-24 5.22 4.82 5.18 5.09 348100.0 5.09
2020-08-21 5.38 5.11 5.17 5.18 177400.0 5.18
2020-08-20 5.35 5.1 5.3 5.19 135200.0 5.19
2020-08-19 5.55 5.24 5.45 5.34 195300.0 5.34
2020-08-18 5.65 5.31 5.65 5.42 211400.0 5.42
2020-08-17 5.7 5.37 5.6 5.6 337400.0 5.6
2020-08-14 5.59 5.26 5.3 5.51 171600.0 5.51
2020-08-13 5.59 5.17 5.4 5.29 161600.0 5.29
2020-08-12 5.48 5.2 5.3 5.48 178000.0 5.48
2020-08-11 5.45 5.02 5.12 5.14 228100.0 5.14
2020-08-10 5.2 4.7 4.8 5.1 364800.0 5.1
2020-08-07 4.84 4.25 4.25 4.69 246000.0 4.69
2020-08-06 4.34 4.1 4.25 4.28 156400.0 4.28
2020-08-05 4.63 4.05 4.57 4.32 336800.0 4.32
2020-08-04 4.85 3.91 4.38 4.61 1311200.0 4.61
2020-08-03 3.66 3.47 3.5 3.63 392400.0 3.63
2020-07-31 3.5 3.4 3.5 3.5 79800.0 3.5
2020-07-30 3.53 3.38 3.5 3.52 113700.0 3.52
2020-07-29 3.62 3.5 3.5 3.56 83200.0 3.56
2020-07-28 3.71 3.48 3.5 3.6 89500.0 3.6
2020-07-27 3.78 3.54 3.55 3.6 91700.0 3.6
2020-07-24 3.58 3.4 3.4 3.5 73700.0 3.5
2020-07-23 3.7 3.45 3.47 3.48 133700.0 3.48
2020-07-22 3.61 3.38 3.44 3.43 119700.0 3.43
2020-07-21 3.55 3.41 3.45 3.41 42800.0 3.41
2020-07-20 3.45 3.38 3.44 3.38 25900.0 3.38
2020-07-17 3.54 3.38 3.47 3.41 44900.0 3.41
2020-07-16 3.54 3.43 3.46 3.44 39600.0 3.44
2020-07-15 3.59 3.45 3.58 3.46 35800.0 3.46
2020-07-14 3.49 3.38 3.49 3.45 53500.0 3.45
2020-07-13 3.55 3.45 3.51 3.47 54700.0 3.47
2020-07-10 3.71 3.51 3.51 3.53 54900.0 3.53
2020-07-09 3.56 3.33 3.56 3.5 76000.0 3.5
2020-07-08 3.66 3.5 3.63 3.55 51400.0 3.55
2020-07-07 3.66 3.53 3.65 3.59 89100.0 3.59
2020-07-06 3.82 3.62 3.75 3.64 43300.0 3.64
2020-07-02 3.89 3.61 3.75 3.66 21000.0 3.66
2020-07-01 3.85 3.61 3.73 3.65 53600.0 3.65
2020-06-30 3.81 3.66 3.76 3.73 22100.0 3.73
2020-06-29 3.9 3.69 3.8 3.79 28000.0 3.79
2020-06-26 3.82 3.61 3.81 3.74 70900.0 3.74
2020-06-25 3.9 3.5 3.73 3.83 91300.0 3.83
2020-06-24 3.83 3.56 3.8 3.74 110500.0 3.74
2020-06-23 4.12 3.8 4.06 3.84 126100.0 3.84
2020-06-22 4.12 3.88 4.02 3.96 130700.0 3.96
2020-06-19 4.27 3.95 4.25 4.03 104300.0 4.03
2020-06-18 4.31 4.07 4.16 4.13 84000.0 4.13
2020-06-17 4.39 4.05 4.23 4.23 98800.0 4.23
2020-06-16 4.51 4.03 4.47 4.18 93400.0 4.18
2020-06-15 4.39 3.85 3.87 4.2 91400.0 4.2
2020-06-12 4.1 3.9 4.07 3.97 78900.0 3.97
2020-06-11 4.13 3.85 4.13 3.9 144800.0 3.9
2020-06-10 4.66 4.19 4.66 4.32 97900.0 4.32
2020-06-09 4.72 4.44 4.7 4.66 130500.0 4.66
2020-06-08 4.8 4.32 4.42 4.78 173000.0 4.78
2020-06-05 4.6 4.22 4.5 4.38 184600.0 4.38
2020-06-04 4.46 4.19 4.33 4.39 72000.0 4.39
2020-06-03 4.45 4.14 4.14 4.34 100800.0 4.34
2020-06-02 4.13 4.0 4.05 4.07 32200.0 4.07
2020-06-01 4.16 4.0 4.0 4.05 25900.0 4.05
2020-05-29 4.25 4.0 4.25 4.03 62200.0 4.03
2020-05-28 4.45 4.22 4.43 4.25 50600.0 4.25
2020-05-27 4.42 4.11 4.2 4.41 112700.0 4.41
2020-05-26 4.23 4.04 4.13 4.08 108600.0 4.08
2020-05-22 4.2 3.97 4.2 4.13 74700.0 4.13
2020-05-21 4.28 4.12 4.22 4.16 67700.0 4.16
2020-05-20 4.35 4.09 4.18 4.17 104600.0 4.17
2020-05-19 4.68 4.0 4.54 4.13 254300.0 4.13
2020-05-18 4.2 3.76 3.87 4.13 302000.0 4.13
2020-05-15 3.92 3.75 3.75 3.81 92800.0 3.81
2020-05-14 3.88 3.72 3.84 3.75 131800.0 3.75
2020-05-13 4.11 3.88 4.08 3.9 59300.0 3.9
2020-05-12 4.5 3.93 4.41 4.02 80800.0 4.02
2020-05-11 4.51 4.15 4.5 4.39 93300.0 4.39
2020-05-08 4.5 4.05 4.06 4.49 66200.0 4.49
2020-05-07 4.1 3.83 3.83 3.94 52900.0 3.94
2020-05-06 3.96 3.7 3.96 3.78 78800.0 3.78
2020-05-05 4.37 3.88 4.23 3.91 85900.0 3.91
2020-05-04 4.41 4.18 4.3 4.2 50600.0 4.2
2020-05-01 4.7 4.2 4.7 4.42 81000.0 4.42
2020-04-30 4.94 4.6 4.88 4.77 50100.0 4.77
2020-04-29 4.96 4.74 4.8 4.84 80700.0 4.84
2020-04-28 5.37 4.55 5.25 4.82 131500.0 4.82
2020-04-27 5.28 4.78 4.78 5.08 114700.0 5.08
2020-04-24 4.8 4.63 4.8 4.74 27800.0 4.74
2020-04-23 4.79 4.55 4.55 4.74 83400.0 4.74
2020-04-22 4.71 4.45 4.56 4.48 30200.0 4.48
2020-04-21 4.96 4.39 4.87 4.5 57700.0 4.5
2020-04-20 5.14 4.69 4.86 4.89 58200.0 4.89
2020-04-17 4.88 4.59 4.62 4.88 76900.0 4.88
2020-04-16 4.62 4.27 4.62 4.51 52600.0 4.51
2020-04-15 4.73 4.4 4.67 4.63 64400.0 4.63
2020-04-14 4.99 4.67 4.84 4.89 68800.0 4.89
2020-04-13 4.98 4.32 4.85 4.64 140000.0 4.64
2020-04-09 4.45 3.98 3.98 4.41 133400.0 4.41
2020-04-08 3.98 3.68 3.74 3.91 66800.0 3.91
2020-04-07 3.98 3.6 3.65 3.69 106900.0 3.69
2020-04-06 3.7 3.45 3.51 3.52 130300.0 3.52
2020-04-03 3.6 3.22 3.49 3.28 85100.0 3.28
2020-04-02 3.85 3.3 3.83 3.51 112800.0 3.51
2020-04-01 3.98 3.73 3.78 3.83 64500.0 3.83
2020-03-31 4.28 3.8 4.1 4.0 74100.0 4.0
2020-03-30 4.2 3.81 3.91 4.08 92900.0 4.08
2020-03-27 4.15 3.76 4.03 3.92 131500.0 3.92
2020-03-26 4.54 3.42 3.7 4.16 165100.0 4.16
2020-03-25 3.86 3.25 3.59 3.54 180400.0 3.54
2020-03-24 3.46 3.05 3.11 3.38 118800.0 3.38
2020-03-23 3.2 2.73 2.8 2.83 93400.0 2.83
2020-03-20 4.0 2.5 3.24 2.78 238700.0 2.78
2020-03-19 3.48 3.15 3.22 3.25 44200.0 3.25
2020-03-18 3.62 3.17 3.47 3.22 87700.0 3.22
2020-03-17 4.58 3.36 3.4 3.63 156100.0 3.63
2020-03-16 4.09 3.26 4.02 3.27 129700.0 3.27
2020-03-13 4.48 4.13 4.26 4.32 25200.0 4.32
2020-03-12 4.33 3.9 4.07 4.06 175300.0 4.06
2020-03-11 4.97 4.47 4.75 4.53 73200.0 4.53
2020-03-10 5.06 4.38 4.87 4.99 134800.0 4.99
2020-03-09 4.77 4.25 4.77 4.44 148300.0 4.44
2020-03-06 5.28 4.97 5.0 5.02 156400.0 5.02
2020-03-05 5.41 5.03 5.4 5.08 144100.0 5.08
2020-03-04 6.1 5.3 5.36 5.57 141200.0 5.57
2020-03-03 5.44 5.09 5.2 5.24 122100.0 5.24
2020-03-02 5.23 5.0 5.16 5.09 156800.0 5.09
2020-02-28 5.34 4.72 5.05 5.04 211100.0 5.04
2020-02-27 5.79 5.2 5.78 5.24 389200.0 5.24
2020-02-26 6.26 5.89 5.89 5.9 103600.0 5.9
2020-02-25 6.3 5.85 6.3 5.88 374800.0 5.88
2020-02-24 6.55 6.03 6.03 6.33 212900.0 6.33
2020-02-21 6.72 6.41 6.72 6.43 96000.0 6.43
2020-02-20 7.0 6.69 6.96 6.72 80900.0 6.72
2020-02-19 7.11 6.72 6.76 6.89 94800.0 6.89
2020-02-18 6.85 6.36 6.85 6.67 168400.0 6.67