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 |
| Feb 29, 2024 | $72.12 | $72.93 | $71.65 | $71.95 | 89 607 |
| Feb 28, 2024 | $72.66 | $73.57 | $72.11 | $72.22 | 52 025 |
| Feb 27, 2024 | $71.95 | $73.45 | $71.95 | $72.78 | 73 281 |
| Feb 26, 2024 | $73.46 | $73.46 | $72.32 | $72.75 | 68 280 |
| Feb 23, 2024 | $72.51 | $73.53 | $72.02 | $73.40 | 79 277 |
| Feb 22, 2024 | $72.30 | $72.84 | $71.76 | $72.31 | 74 366 |
| Feb 21, 2024 | $71.18 | $72.49 | $70.49 | $72.28 | 101 026 |
| Feb 20, 2024 | $71.64 | $71.64 | $70.10 | $70.86 | 100 275 |
| Feb 16, 2024 | $72.04 | $72.50 | $71.29 | $71.67 | 106 172 |
| Feb 15, 2024 | $72.36 | $72.85 | $71.66 | $72.04 | 128 184 |
| Feb 14, 2024 | $72.65 | $74.95 | $72.17 | $72.57 | 184 539 |
| Feb 13, 2024 | $75.99 | $76.44 | $74.98 | $75.45 | 102 872 |
| Feb 12, 2024 | $74.97 | $76.50 | $74.97 | $76.06 | 95 643 |
| Feb 09, 2024 | $74.31 | $74.45 | $73.83 | $74.34 | 56 407 |
| Feb 08, 2024 | $74.38 | $74.38 | $72.77 | $74.01 | 150 796 |
| Feb 07, 2024 | $73.65 | $75.33 | $73.65 | $75.20 | 84 512 |
| Feb 06, 2024 | $74.54 | $75.46 | $73.83 | $73.93 | 160 788 |
| Feb 05, 2024 | $74.05 | $74.84 | $73.49 | $74.37 | 62 880 |
| Feb 02, 2024 | $75.97 | $75.97 | $74.27 | $74.30 | 96 654 |
| Feb 01, 2024 | $76.77 | $77.44 | $73.27 | $75.65 | 167 862 |
| Jan 31, 2024 | $78.00 | $78.25 | $76.28 | $76.28 | 89 106 |
| Jan 30, 2024 | $76.20 | $77.93 | $76.20 | $77.71 | 92 457 |
| Jan 29, 2024 | $77.30 | $77.64 | $76.15 | $76.39 | 61 321 |
| Jan 26, 2024 | $76.86 | $77.21 | $75.93 | $77.13 | 75 079 |
| Jan 25, 2024 | $77.25 | $77.34 | $75.82 | $76.97 | 78 882 |
