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 11, 2016 | $4.91 | $4.98 | $4.65 | $4.65 | 22 435 |
| Feb 10, 2016 | $5.13 | $5.13 | $4.96 | $4.96 | 22 391 |
| Feb 09, 2016 | $5.12 | $5.13 | $4.90 | $5.13 | 22 564 |
| Feb 08, 2016 | $5.23 | $5.44 | $5.12 | $5.12 | 47 399 |
| Feb 05, 2016 | $5.19 | $5.37 | $5.10 | $5.30 | 31 003 |
| Feb 04, 2016 | $4.95 | $5.29 | $4.95 | $5.09 | 56 664 |
| Feb 03, 2016 | $5.09 | $5.32 | $4.98 | $5.06 | 68 031 |
| Feb 02, 2016 | $5.28 | $5.28 | $4.96 | $5.19 | 37 157 |
| Feb 01, 2016 | $5.31 | $5.49 | $5.15 | $5.42 | 33 591 |
| Jan 29, 2016 | $5.26 | $5.35 | $5.16 | $5.23 | 14 964 |
| Jan 28, 2016 | $4.99 | $5.19 | $4.92 | $5.18 | 37 229 |
| Jan 27, 2016 | $4.82 | $4.98 | $4.82 | $4.96 | 17 459 |
| Jan 26, 2016 | $4.69 | $4.94 | $4.69 | $4.89 | 31 790 |
| Jan 25, 2016 | $4.86 | $4.91 | $4.67 | $4.67 | 22 063 |
| Jan 22, 2016 | $4.64 | $4.96 | $4.64 | $4.80 | 34 007 |
| Jan 21, 2016 | $4.58 | $4.81 | $4.58 | $4.61 | 18 910 |
| Jan 20, 2016 | $4.82 | $4.82 | $4.26 | $4.64 | 37 378 |
| Jan 19, 2016 | $4.77 | $4.82 | $4.60 | $4.80 | 25 229 |
| Jan 15, 2016 | $5.12 | $5.12 | $4.81 | $4.82 | 15 838 |
| Jan 14, 2016 | $5.18 | $5.18 | $5.00 | $5.10 | 11 793 |
| Jan 13, 2016 | $5.30 | $5.30 | $5.10 | $5.19 | 29 694 |
| Jan 12, 2016 | $5.19 | $5.22 | $5.00 | $5.19 | 12 572 |
| Jan 11, 2016 | $5.20 | $5.26 | $5.03 | $5.23 | 149 620 |
| Jan 08, 2016 | $5.24 | $5.24 | $5.00 | $5.16 | 12 086 |
| Jan 07, 2016 | $5.29 | $5.29 | $5.00 | $5.14 | 16 335 |
