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 |
| Dec 15, 2023 | $68.60 | $71.33 | $68.60 | $70.89 | 241 939 |
| Dec 14, 2023 | $67.82 | $69.18 | $67.79 | $68.34 | 159 845 |
| Dec 13, 2023 | $67.23 | $68.03 | $66.45 | $67.72 | 90 134 |
| Dec 12, 2023 | $67.22 | $67.70 | $66.87 | $67.13 | 74 644 |
| Dec 11, 2023 | $67.90 | $68.35 | $67.10 | $67.14 | 100 830 |
| Dec 08, 2023 | $68.08 | $69.45 | $67.88 | $68.14 | 65 282 |
| Dec 07, 2023 | $69.19 | $69.39 | $67.86 | $67.90 | 104 934 |
| Dec 06, 2023 | $69.63 | $70.16 | $68.33 | $68.94 | 107 735 |
| Dec 05, 2023 | $71.41 | $71.59 | $69.53 | $69.59 | 80 942 |
| Dec 04, 2023 | $71.15 | $71.83 | $71.14 | $71.44 | 97 470 |
| Dec 01, 2023 | $70.40 | $71.48 | $70.03 | $71.48 | 130 658 |
| Nov 30, 2023 | $68.78 | $70.56 | $68.28 | $70.36 | 159 139 |
| Nov 29, 2023 | $69.40 | $69.74 | $68.16 | $68.70 | 95 667 |
| Nov 28, 2023 | $69.29 | $69.88 | $68.70 | $69.32 | 92 481 |
| Nov 27, 2023 | $68.98 | $69.75 | $68.98 | $69.46 | 96 520 |
| Nov 24, 2023 | $69.23 | $70.01 | $69.21 | $69.35 | 40 304 |
| Nov 22, 2023 | $69.49 | $69.84 | $68.69 | $69.66 | 85 850 |
| Nov 21, 2023 | $68.80 | $69.39 | $68.69 | $69.25 | 83 630 |
| Nov 20, 2023 | $68.88 | $69.23 | $68.31 | $68.81 | 116 812 |
| Nov 17, 2023 | $68.71 | $68.92 | $68.07 | $68.28 | 138 833 |
| Nov 16, 2023 | $68.69 | $68.93 | $67.07 | $67.19 | 84 997 |
| Nov 15, 2023 | $67.31 | $69.40 | $67.19 | $68.76 | 198 587 |
| Nov 14, 2023 | $66.00 | $67.75 | $65.11 | $67.44 | 278 949 |
| Nov 13, 2023 | $63.14 | $63.50 | $62.61 | $63.34 | 133 054 |
| Nov 10, 2023 | $63.46 | $63.75 | $62.63 | $63.40 | 102 772 |
