|
Market Closed -
NYSE
21:00:03 16/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 158.17 USD | -0.35% |
|
-6.46% | +67.94% |
Stock exchange
Quotes 5-day view: Danaos Corporation
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | US$169.39 | US$164.93 | US$161.96 | US$158.72 | US$158.17 |
| Volume | 206,112 | 245,383 | 177,269 | 163,062 | 119,095 |
| Change | +0.18% | -2.63% | -1.80% | -2.00% | -0.35% |
| Opening | US$170.19 | US$163.60 | US$164.79 | US$158.91 | US$159.85 |
| High | US$172.76 | US$165.84 | US$164.79 | US$161.96 | US$160.25 |
| Low | US$169.25 | US$161.86 | US$159.39 | US$158.00 | US$156.66 |
Performance
| 1 day | -0.35% | ||
| 1 week | -6.46% | ||
| Current month | +2.50% | ||
| 1 month | -0.62% | ||
| 3 months | +21.18% | ||
| 6 months | +33.16% | ||
| Current year | +67.94% | ||
| 1 year | +83.79% | ||
| 3 years | +140.16% | ||
| 5 years | +125.80% | ||
| 10 years | +374.70% |
Volumes
marketsDaily volume
119,095
Estimated daily volume
119,095
Avg. Volume 20 sessions
193,597
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
30,621,237.49
Record volume 1
2,852,849
Record volume 2
2,761,281
Record volume 3
1,523,594
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
2,879,258,192
Net sales (USD)
955,433,000
Number of employees
4
Sales / Employee (USD)
238,858,250
Free-Float
32.62%
Free-Float capitalization (USD)
1,330,517,182
Average Daily Capital Traded
1.06%
Indicators
Moving average 5 days
162.63
Moving average 20 days
160.98
Moving average 50 days
154.36
Moving average 100 days
142.51
Price spread / (MMA5)
+2.82%
Price spread / (MMA20)
+1.77%
Price spread / (MMA50)
-2.41%
Price spread / (MMA100)
-9.90%
RSI 9 days
40.8
RSI 14 days
47.87
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.35% | -6.46% | +83.79% | +140.16% | 2.88B | |
| +1.17% | -2.49% | +90.50% | +96.44% | 51.54B | |
| -0.87% | -0.58% | +33.05% | +122.96% | 37.11B | |
| +0.30% | -0.73% | +13.82% | -16.66% | 26.71B | |
| -5.90% | -17.58% | +105.30% | +173.95% | 21.95B | |
| -0.45% | -1.35% | +44.69% | +86.61% | 18.55B | |
| +3.31% | +14.19% | +43.13% | +155.29% | 17.72B | |
| +2.10% | -1.06% | +72.91% | +307.91% | 17.11B | |
| +1.29% | +12.98% | +12.17% | +59.76% | 16.63B | |
| +0.74% | +0.68% | +68.52% | +80.13% | 16B | |
| Average | +0.13% | -0.93% | +56.79% | +120.65% | 22.62B | |
| Weighted average by Cap. | +0.11% | -0.97% | +57.26% | +111.46% |
Historical Quotes: Danaos Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c157d113533957.raEXmGAgksyj9KodW2HHmlS2dU9NIYGqZAAV0Eu1D94.m-BI8RVB-qf0kIdkagCzwGHhEiAqF8_NFEJ2hjjiYq751G7fTVXF_ZO56w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 158.17 | 8,661 | 57,894 |
| 20:59:59 | 158.25 | 100 | 49,233 |
| 20:59:59 | 158.24 | 100 | 49,133 |
| 20:59:59 | 158.34 | 100 | 49,033 |
| 20:59:59 | 158.40 | 172 | 48,933 |
| 20:59:59 | 158.44 | 100 | 48,761 |
| 20:59:59 | 158.39 | 200 | 48,661 |
| 20:59:59 | 158.18 | 164 | 48,461 |
| 20:59:59 | 158.25 | 100 | 48,297 |
| 20:59:58 | 158.42 | 200 | 48,197 |
Price Extremes
| 1 week | 156.66 |  | 172.76 |
| 1 month | 151 | | 172.76 |
| Current year | 93.34 | | 172.76 |
| 1 year | 85.31 | | 172.76 |
| 3 years | 62.37 | | 172.76 |
| 5 years | 51.1 | | 172.76 |
| 10 years | 2.5 | | 172.76 |
Monthly variations
Annual variations
| 2026 | +67.94% | ||
| 2025 | +17.62% | ||
| 2024 | +8.12% | ||
| 2023 | +40.64% | ||
| 2022 | -29.46% | ||
| 2021 | +248.34% | ||
| 2020 | +133.44% | ||
| 2019 | -12.57% | ||
| 2018 | -48.28% | ||
| 2017 | -45.28% | ||
| 2016 | -55.76% | ||
| 2015 | +9.51% | ||
| 2014 | +11.63% | ||
| 2013 | +78.18% | ||
| 2012 | -17.91% | ||
| 2011 | -10.43% | ||
| 2010 | -16.14% | ||
| 2009 | -34.02% | ||
| 2008 | -74.40% | ||
| 2007 | +10.36% | ||
| 2006 | +14.77% |
- Stock Market
- Stocks
- DAC Stock
- Quotes Danaos Corporation
Select your edition
All financial news and data tailored to specific country editions
