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 |
| Mar 18, 2016 | $4.30 | $4.45 | $4.24 | $4.41 | 41 891 |
| Mar 17, 2016 | $4.22 | $4.32 | $4.22 | $4.30 | 43 712 |
| Mar 16, 2016 | $4.18 | $4.26 | $4.08 | $4.23 | 40 165 |
| Mar 15, 2016 | $4.25 | $4.28 | $4.17 | $4.20 | 28 034 |
| Mar 14, 2016 | $4.19 | $4.35 | $4.12 | $4.19 | 79 110 |
| Mar 11, 2016 | $4.17 | $4.17 | $4.03 | $4.07 | 48 279 |
| Mar 10, 2016 | $4.12 | $4.18 | $4.04 | $4.14 | 35 996 |
| Mar 09, 2016 | $4.24 | $4.30 | $4.08 | $4.12 | 62 743 |
| Mar 08, 2016 | $4.28 | $4.34 | $4.14 | $4.17 | 39 532 |
| Mar 07, 2016 | $4.23 | $4.62 | $4.16 | $4.37 | 151 276 |
| Mar 04, 2016 | $4.20 | $4.26 | $4.06 | $4.18 | 117 239 |
| Mar 03, 2016 | $4.25 | $4.36 | $4.16 | $4.20 | 137 273 |
| Mar 02, 2016 | $4.34 | $4.42 | $4.31 | $4.33 | 22 692 |
| Mar 01, 2016 | $4.43 | $4.53 | $4.36 | $4.40 | 28 684 |
| Feb 29, 2016 | $4.49 | $4.51 | $4.40 | $4.43 | 35 501 |
| Feb 26, 2016 | $4.59 | $4.60 | $4.43 | $4.45 | 21 818 |
| Feb 25, 2016 | $4.72 | $4.73 | $4.52 | $4.60 | 18 767 |
| Feb 24, 2016 | $4.60 | $4.69 | $4.37 | $4.69 | 28 007 |
| Feb 23, 2016 | $4.59 | $4.70 | $4.58 | $4.69 | 37 047 |
| Feb 22, 2016 | $4.58 | $4.70 | $4.58 | $4.59 | 21 541 |
| Feb 19, 2016 | $4.76 | $4.76 | $4.60 | $4.64 | 20 989 |
| Feb 18, 2016 | $4.85 | $4.85 | $4.61 | $4.69 | 22 089 |
| Feb 17, 2016 | $4.96 | $4.96 | $4.68 | $4.80 | 51 807 |
| Feb 16, 2016 | $4.76 | $4.81 | $4.68 | $4.71 | 24 416 |
| Feb 12, 2016 | $4.67 | $4.73 | $4.61 | $4.66 | 50 202 |
