NYSE:DAC
Danaos Corp Stock Price (Quote)
$82.82
-0.0800 (-0.0965%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.32 | $84.84 | Friday, 10th May 2024 DAC stock ended at $82.82. This is 0.0965% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.40% from a day low at $82.05 to a day high of $84.84. |
| 90 days | $69.33 | $84.84 | |
| 52 weeks | $56.05 | $84.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $65.21 | $66.57 | $64.99 | $66.41 | 173 873 |
| Jun 16, 2023 | $66.21 | $66.03 | $64.89 | $65.33 | 160 356 |
| Jun 15, 2023 | $64.86 | $66.35 | $64.73 | $66.00 | 150 596 |
| Jun 14, 2023 | $64.68 | $65.79 | $64.81 | $65.23 | 149 031 |
| Jun 13, 2023 | $65.22 | $65.75 | $64.21 | $64.26 | 141 120 |
| Jun 12, 2023 | $65.00 | $65.45 | $64.49 | $64.82 | 90 193 |
| Jun 09, 2023 | $65.76 | $66.08 | $64.53 | $64.94 | 128 815 |
| Jun 08, 2023 | $64.33 | $65.70 | $63.79 | $65.42 | 129 951 |
| Jun 07, 2023 | $63.20 | $64.68 | $63.00 | $64.32 | 149 540 |
| Jun 06, 2023 | $60.50 | $63.56 | $60.49 | $62.94 | 153 894 |
| Jun 05, 2023 | $60.95 | $61.10 | $60.06 | $60.69 | 82 133 |
| Jun 02, 2023 | $60.33 | $61.79 | $60.51 | $60.99 | 190 813 |
| Jun 01, 2023 | $58.50 | $59.64 | $58.50 | $59.61 | 184 522 |
| May 31, 2023 | $60.68 | $60.99 | $58.32 | $58.33 | 163 248 |
| May 30, 2023 | $58.05 | $61.88 | $57.77 | $61.11 | 249 440 |
| May 26, 2023 | $58.40 | $59.73 | $58.10 | $58.20 | 82 291 |
| May 25, 2023 | $58.41 | $59.19 | $57.89 | $58.80 | 102 185 |
| May 24, 2023 | $59.70 | $60.48 | $58.61 | $59.67 | 124 133 |
| May 23, 2023 | $59.60 | $60.98 | $59.60 | $60.00 | 159 521 |
| May 22, 2023 | $61.72 | $62.28 | $58.93 | $59.61 | 169 329 |
| May 19, 2023 | $62.92 | $62.80 | $61.64 | $61.67 | 124 384 |
| May 18, 2023 | $62.00 | $62.54 | $61.55 | $62.31 | 108 510 |
| May 17, 2023 | $62.22 | $63.44 | $60.90 | $61.93 | 185 105 |
| May 16, 2023 | $60.50 | $64.11 | $60.30 | $61.70 | 587 632 |
| May 15, 2023 | $56.86 | $59.42 | $56.50 | $59.00 | 205 608 |
