DAC - Danaos Corp
80.15
0.350 0.437%
Share volume: 63
Last Updated: Wed 05 Feb 2025 04:30:02 PM CET
Deep Sea Freight Transportation :
0.13%
PREVIOUS CLOSE
CHG
CHG%
$79.80
0.35
0.44%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $78.49 | $78.49 | $81.24 | $81.24 | $78.37 | $78.37 | $80.15 | $80.15 | 73,697 | $73,697.00 |
| 02/03/2025 | $78.37 | $78.37 | $78.75 | $78.75 | $77.05 | $77.05 | $78.48 | $78.48 | 127,194 | $127,194.00 |
| 01/31/2025 | $80.00 | $80.00 | $80.82 | $80.82 | $79.06 | $79.06 | $79.23 | $79.23 | 82,922 | $82,922.00 |
| 01/30/2025 | $79.37 | $79.37 | $79.87 | $79.87 | $78.77 | $78.77 | $79.83 | $79.83 | 81,066 | $81,066.00 |
| 01/29/2025 | $77.60 | $77.60 | $78.79 | $78.79 | $77.13 | $77.13 | $78.79 | $78.79 | 66,770 | $66,770.00 |
| 01/28/2025 | $77.69 | $77.69 | $78.13 | $78.13 | $76.65 | $76.65 | $77.42 | $77.42 | 81,649 | $81,649.00 |
| 01/27/2025 | $77.27 | $77.27 | $78.86 | $78.86 | $77.21 | $77.21 | $77.82 | $77.82 | 80,928 | $80,928.00 |
| 01/24/2025 | $77.63 | $77.63 | $78.40 | $78.40 | $76.73 | $76.73 | $77.46 | $77.46 | 76,544 | $76,544.00 |
| 01/23/2025 | $76.87 | $76.87 | $78.80 | $78.80 | $76.87 | $76.87 | $77.55 | $77.55 | 86,451 | $86,451.00 |
| 01/22/2025 | $76.82 | $76.82 | $77.25 | $77.25 | $76.40 | $76.40 | $76.71 | $76.71 | 120,707 | $120,707.00 |