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 |
| Aug 30, 2023 | $66.87 | $67.62 | $66.99 | $67.37 | 50 037 |
| Aug 29, 2023 | $66.21 | $67.26 | $66.28 | $67.06 | 46 594 |
| Aug 28, 2023 | $66.70 | $67.19 | $65.45 | $65.85 | 61 008 |
| Aug 25, 2023 | $66.05 | $66.92 | $65.71 | $66.34 | 76 138 |
| Aug 24, 2023 | $67.48 | $67.88 | $65.43 | $66.06 | 126 405 |
| Aug 23, 2023 | $67.35 | $68.10 | $66.27 | $67.77 | 132 451 |
| Aug 22, 2023 | $69.20 | $69.21 | $67.35 | $67.35 | 134 058 |
| Aug 21, 2023 | $69.49 | $70.10 | $69.30 | $69.63 | 97 978 |
| Aug 18, 2023 | $68.93 | $70.19 | $68.37 | $69.43 | 70 344 |
| Aug 17, 2023 | $70.16 | $70.84 | $69.42 | $69.68 | 60 741 |
| Aug 16, 2023 | $69.42 | $70.56 | $69.23 | $69.73 | 179 765 |
| Aug 15, 2023 | $68.75 | $69.72 | $68.75 | $69.50 | 59 052 |
| Aug 14, 2023 | $69.58 | $69.37 | $68.30 | $69.15 | 60 164 |
| Aug 11, 2023 | $69.70 | $70.43 | $69.29 | $69.59 | 47 129 |
| Aug 10, 2023 | $70.39 | $70.35 | $69.26 | $69.98 | 81 757 |
| Aug 09, 2023 | $70.00 | $70.57 | $69.29 | $70.00 | 108 507 |
| Aug 08, 2023 | $67.35 | $70.48 | $66.92 | $69.92 | 177 270 |
| Aug 07, 2023 | $69.99 | $69.99 | $66.72 | $68.17 | 213 566 |
| Aug 04, 2023 | $68.94 | $69.51 | $67.86 | $68.13 | 110 299 |
| Aug 03, 2023 | $68.00 | $69.12 | $68.19 | $69.04 | 96 952 |
| Aug 02, 2023 | $69.18 | $68.78 | $67.26 | $68.28 | 127 821 |
| Aug 01, 2023 | $70.10 | $70.24 | $68.46 | $69.51 | 57 192 |
| Jul 31, 2023 | $71.50 | $71.65 | $70.17 | $70.42 | 91 759 |
| Jul 28, 2023 | $67.73 | $71.24 | $67.66 | $71.19 | 150 037 |
| Jul 27, 2023 | $67.80 | $68.39 | $67.09 | $67.20 | 104 851 |
