Danaos Corp (DAC)
82.55
+0.80
(+0.98%)
USD |
NYSE |
Nov 05, 14:35
Danaos Price: 82.55 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 81.95 | 82.58 | 81.34 | 81.75 | 66990.00 |
| Nov 01, 2024 | 82.55 | 83.76 | 81.77 | 81.95 | 83559.00 |
| Oct 31, 2024 | 80.33 | 82.14 | 80.12 | 82.01 | 75713.00 |
| Oct 30, 2024 | 80.49 | 82.08 | 79.64 | 80.04 | 107761.0 |
| Oct 29, 2024 | 81.45 | 81.98 | 80.78 | 81.11 | 57913.00 |
| Oct 28, 2024 | 82.85 | 83.61 | 81.85 | 81.92 | 80513.00 |
| Oct 25, 2024 | 82.72 | 84.02 | 82.43 | 82.84 | 72617.00 |
| Oct 24, 2024 | 82.42 | 82.42 | 81.26 | 82.08 | 106305.0 |
| Oct 23, 2024 | 84.99 | 85.73 | 81.55 | 81.85 | 92814.00 |
| Oct 22, 2024 | 85.39 | 85.79 | 85.05 | 85.28 | 87077.00 |
| Oct 21, 2024 | 84.15 | 85.65 | 83.79 | 85.30 | 132058.0 |
| Oct 18, 2024 | 83.79 | 84.68 | 83.20 | 84.42 | 97728.00 |
| Oct 17, 2024 | 83.31 | 83.38 | 82.46 | 83.12 | 54792.00 |
| Oct 16, 2024 | 83.02 | 83.90 | 82.46 | 83.58 | 125820.0 |
| Oct 15, 2024 | 84.80 | 84.80 | 82.40 | 82.47 | 180404.0 |
| Oct 14, 2024 | 86.59 | 86.59 | 85.02 | 85.24 | 77989.00 |
| Oct 11, 2024 | 87.28 | 87.62 | 86.60 | 86.96 | 72216.00 |
| Oct 10, 2024 | 85.87 | 88.06 | 85.68 | 87.06 | 103313.0 |
| Oct 09, 2024 | 85.68 | 86.60 | 85.00 | 85.55 | 318712.0 |
| Oct 08, 2024 | 86.91 | 87.53 | 85.85 | 85.93 | 104803.0 |
| Oct 07, 2024 | 86.73 | 88.38 | 86.39 | 86.91 | 66178.00 |
| Oct 04, 2024 | 86.99 | 87.39 | 86.00 | 86.61 | 122294.0 |
| Oct 03, 2024 | 87.54 | 88.46 | 87.28 | 87.28 | 81617.00 |
| Oct 02, 2024 | 87.23 | 88.35 | 87.23 | 87.80 | 77346.00 |
| Oct 01, 2024 | 86.37 | 87.44 | 85.59 | 86.85 | 80973.00 |
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
55.00
Average
65.62
Median
Nov 06 2023
Price Benchmarks
| Diana Shipping Inc | 2.245 |
| Capital Clean Energy Carriers Corp | 19.00 |
| Euroseas Ltd | 41.23 |
| StealthGas Inc | 5.72 |
| Star Bulk Carriers Corp | 19.57 |
Price Related Metrics
| PE Ratio | 2.814 |
| PS Ratio | 1.635 |
| PEG Ratio | 0.1772 |
| Price to Book Value | 0.4873 |
| Price to Free Cash Flow | 69.81 |
| Earnings Yield | 35.54% |
| Market Cap | 1.597B |
| PEGY Ratio | 0.1422 |
| Operating PE Ratio | 2.928 |
| Normalized PE Ratio | 2.950 |