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 |
| Apr 05, 2024 | $74.00 | $74.07 | $73.40 | $73.90 | 59 981 |
| Apr 04, 2024 | $74.78 | $75.02 | $73.80 | $73.89 | 64 594 |
| Apr 03, 2024 | $72.49 | $75.41 | $72.49 | $74.65 | 206 099 |
| Apr 02, 2024 | $72.70 | $72.70 | $71.92 | $72.04 | 73 194 |
| Apr 01, 2024 | $72.20 | $72.98 | $72.15 | $72.45 | 54 213 |
| Mar 28, 2024 | $72.90 | $73.07 | $72.00 | $72.20 | 75 218 |
| Mar 27, 2024 | $72.27 | $72.79 | $72.04 | $72.53 | 53 745 |
| Mar 26, 2024 | $71.83 | $72.59 | $71.57 | $71.97 | 91 888 |
| Mar 25, 2024 | $71.55 | $72.26 | $71.55 | $72.02 | 73 553 |
| Mar 22, 2024 | $71.74 | $72.06 | $71.34 | $71.55 | 58 802 |
| Mar 21, 2024 | $71.43 | $72.20 | $71.18 | $71.81 | 94 687 |
| Mar 20, 2024 | $69.84 | $71.64 | $69.33 | $71.30 | 148 238 |
| Mar 19, 2024 | $70.00 | $70.25 | $69.63 | $70.10 | 74 372 |
| Mar 18, 2024 | $70.08 | $70.53 | $69.54 | $70.15 | 81 987 |
| Mar 15, 2024 | $70.04 | $70.68 | $69.68 | $70.13 | 80 482 |
| Mar 14, 2024 | $70.35 | $70.74 | $69.80 | $70.04 | 76 970 |
| Mar 13, 2024 | $71.57 | $71.68 | $70.70 | $70.81 | 73 610 |
| Mar 12, 2024 | $70.72 | $71.77 | $70.54 | $71.74 | 83 543 |
| Mar 11, 2024 | $70.57 | $70.60 | $70.04 | $70.42 | 76 928 |
| Mar 08, 2024 | $71.16 | $71.93 | $70.40 | $70.60 | 118 407 |
| Mar 07, 2024 | $71.15 | $71.97 | $71.09 | $71.45 | 75 792 |
| Mar 06, 2024 | $69.60 | $71.75 | $69.60 | $71.43 | 96 833 |
| Mar 05, 2024 | $69.74 | $71.18 | $69.53 | $69.62 | 89 845 |
| Mar 04, 2024 | $72.46 | $72.46 | $69.62 | $69.75 | 156 187 |
| Mar 01, 2024 | $72.17 | $72.80 | $72.14 | $72.46 | 88 325 |
