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 |
| Oct 05, 2023 | $64.51 | $66.41 | $64.35 | $66.14 | 148 015 |
| Oct 04, 2023 | $65.14 | $65.06 | $63.87 | $64.58 | 141 257 |
| Oct 03, 2023 | $65.39 | $65.62 | $64.80 | $65.34 | 85 257 |
| Oct 02, 2023 | $66.31 | $66.88 | $65.83 | $65.91 | 80 931 |
| Sep 29, 2023 | $66.04 | $66.60 | $65.82 | $66.22 | 74 768 |
| Sep 28, 2023 | $66.49 | $66.76 | $65.80 | $65.81 | 70 517 |
| Sep 27, 2023 | $66.81 | $66.99 | $65.68 | $66.52 | 94 873 |
| Sep 26, 2023 | $65.80 | $66.59 | $65.76 | $66.27 | 67 551 |
| Sep 25, 2023 | $66.00 | $66.49 | $65.52 | $66.00 | 72 033 |
| Sep 22, 2023 | $66.13 | $66.81 | $65.72 | $66.28 | 66 293 |
| Sep 21, 2023 | $65.02 | $66.17 | $64.56 | $66.04 | 111 034 |
| Sep 20, 2023 | $64.71 | $65.65 | $64.66 | $64.89 | 130 301 |
| Sep 19, 2023 | $64.69 | $65.59 | $64.33 | $64.43 | 92 505 |
| Sep 18, 2023 | $64.08 | $64.69 | $63.64 | $64.37 | 95 180 |
| Sep 15, 2023 | $64.45 | $64.76 | $63.80 | $64.05 | 85 934 |
| Sep 14, 2023 | $64.67 | $65.32 | $64.38 | $64.50 | 81 098 |
| Sep 13, 2023 | $64.41 | $65.12 | $64.02 | $64.27 | 84 183 |
| Sep 12, 2023 | $65.42 | $65.80 | $63.92 | $64.25 | 107 185 |
| Sep 11, 2023 | $65.18 | $66.04 | $65.02 | $65.12 | 66 279 |
| Sep 08, 2023 | $63.86 | $65.59 | $63.79 | $65.18 | 89 149 |
| Sep 07, 2023 | $64.24 | $64.87 | $63.37 | $64.01 | 80 448 |
| Sep 06, 2023 | $64.39 | $65.61 | $63.79 | $64.59 | 119 872 |
| Sep 05, 2023 | $66.80 | $66.79 | $63.57 | $64.37 | 197 592 |
| Sep 01, 2023 | $67.33 | $67.76 | $67.04 | $67.39 | 52 725 |
| Aug 31, 2023 | $67.32 | $67.54 | $66.58 | $67.12 | 57 182 |
