Danaos Corp (DAC)
84.99
-0.32
(-0.38%)
USD |
NYSE |
May 17, 11:46
Danaos Price: 84.99 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 84.47 | 85.77 | 83.86 | 85.31 | 80777.00 |
May 15, 2024 | 84.52 | 85.00 | 83.48 | 84.38 | 86786.00 |
May 14, 2024 | 83.50 | 84.68 | 82.65 | 84.58 | 120198.0 |
May 13, 2024 | 83.00 | 83.87 | 82.81 | 83.25 | 81203.00 |
May 10, 2024 | 83.00 | 84.84 | 82.05 | 82.82 | 190270.0 |
May 09, 2024 | 81.47 | 82.98 | 81.24 | 82.90 | 121630.0 |
May 08, 2024 | 79.96 | 81.14 | 79.96 | 81.11 | 94338.00 |
May 07, 2024 | 79.55 | 80.19 | 79.37 | 80.11 | 78182.00 |
May 06, 2024 | 78.50 | 80.17 | 78.30 | 78.96 | 97772.00 |
May 03, 2024 | 77.54 | 78.80 | 77.37 | 78.54 | 124124.0 |
May 02, 2024 | 76.88 | 77.28 | 76.50 | 76.55 | 53364.00 |
May 01, 2024 | 76.35 | 76.75 | 75.90 | 76.38 | 54240.00 |
Apr 30, 2024 | 76.60 | 76.84 | 75.68 | 76.51 | 91672.00 |
Apr 29, 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 112590.0 |
Apr 26, 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 69120.00 |
Apr 25, 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 39231.00 |
Apr 24, 2024 | 74.60 | 74.86 | 73.62 | 73.91 | 81978.00 |
Apr 23, 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 90024.00 |
Apr 22, 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 81506.00 |
Apr 19, 2024 | 71.96 | 72.97 | 71.84 | 72.96 | 86406.00 |
Apr 18, 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 78161.00 |
Apr 17, 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 74202.00 |
Apr 16, 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 85071.00 |
Apr 15, 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 78436.00 |
Apr 12, 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 65807.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.78
Minimum
Mar 20 2020
106.64
Maximum
Mar 17 2022
47.81
Average
58.86
Median
Price Benchmarks
Diana Shipping Inc | 3.155 |
Global Ship Lease Inc | 26.88 |
Euroseas Ltd | 39.19 |
Seanergy Maritime Holdings Corp | 11.93 |
Capital Product Partners LP | 16.10 |
Price Related Metrics
PE Ratio | 2.938 |
PS Ratio | 1.738 |
PEG Ratio | 0.4676 |
Price to Book Value | 0.5471 |
Price to Free Cash Flow | 5.488 |
Earnings Yield | 34.04% |
Market Cap | 1.650B |
PEGY Ratio | 0.2963 |
Operating PE Ratio | 2.922 |
Normalized PE Ratio | 3.016 |