Stock Quote

Discovery Comm Inc (NQ: DISCK )

28.88 USD -1.52 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.65 23.89 22.88 22.90 2,628,329 -0.79(-3.33%)
Dec 30, 2021 23.11 24.11 23.10 23.69 2,373,928 +0.59(+2.55%)
Dec 29, 2021 23.45 23.82 23.03 23.10 2,426,200 -0.42(-1.79%)
Dec 28, 2021 23.52 24.01 23.39 23.52 2,072,672 +0.01(+0.04%)
Dec 27, 2021 23.58 23.82 23.17 23.51 2,363,338 -0.06(-0.25%)
Dec 23, 2021 22.97 23.80 22.93 23.57 2,394,936 +0.75(+3.29%)
Dec 22, 2021 22.59 23.18 22.18 22.82 3,129,514 +0.21(+0.93%)
Dec 21, 2021 22.23 23.05 22.02 22.61 3,103,546 +0.59(+2.68%)
Dec 20, 2021 21.98 22.54 21.64 22.02 3,494,220 -0.40(-1.78%)
Dec 17, 2021 22.75 22.84 21.80 22.42 5,683,279 -0.17(-0.75%)
Dec 16, 2021 22.06 22.71 21.91 22.59 4,393,913 +0.84(+3.86%)
Dec 15, 2021 21.66 21.84 20.86 21.75 3,700,180 +0.07(+0.32%)
Dec 14, 2021 21.85 22.23 21.63 21.68 3,541,534 -0.20(-0.91%)
Dec 13, 2021 22.23 22.45 21.76 21.88 3,752,832 -0.55(-2.45%)
Dec 10, 2021 22.95 23.02 22.30 22.43 3,427,490 -0.26(-1.15%)
Dec 09, 2021 23.00 23.05 22.23 22.69 3,921,989 -0.44(-1.90%)
Dec 08, 2021 23.57 24.02 23.10 23.13 3,920,426 -0.26(-1.11%)
Dec 07, 2021 23.95 24.40 23.32 23.39 4,292,121 -0.24(-1.02%)
Dec 06, 2021 23.61 24.06 23.09 23.63 5,022,586 +0.43(+1.85%)
Dec 03, 2021 22.71 23.33 22.47 23.20 6,707,615 +0.53(+2.34%)
Dec 02, 2021 21.96 22.83 21.92 22.67 4,919,740 +0.87(+3.99%)
Dec 01, 2021 23.11 23.35 21.72 21.80 6,060,425 -0.91(-4.01%)
Nov 30, 2021 23.90 23.90 22.14 22.71 7,193,258 -1.34(-5.57%)
Nov 29, 2021 24.43 24.59 23.54 24.05 5,104,780 -0.17(-0.70%)
Nov 26, 2021 24.03 24.32 23.63 24.22 2,045,739 -0.45(-1.82%)
Nov 24, 2021 24.77 24.96 24.54 24.67 2,623,992 -0.35(-1.39%)
Nov 23, 2021 25.27 25.51 24.65 25.02 2,930,085 -0.22(-0.88%)
Nov 22, 2021 24.70 25.34 24.14 25.24 7,064,060 +0.49(+1.99%)
Nov 19, 2021 26.08 26.17 24.26 24.75 5,549,886 -1.45(-5.55%)
Nov 18, 2021 26.87 26.22 26.05 26.20 7,837,204 -0.64(-2.38%)
Nov 17, 2021 26.86 27.02 26.45 26.84 3,003,254 -0.07(-0.26%)
Nov 16, 2021 27.07 27.13 26.68 26.91 2,721,345 -0.28(-1.03%)
Nov 15, 2021 27.10 27.99 27.06 27.19 2,702,466 +0.14(+0.52%)
Nov 12, 2021 27.24 27.75 27.01 27.05 2,292,321 -0.22(-0.81%)
Nov 11, 2021 26.24 28.02 25.88 27.27 3,850,032 +0.88(+3.33%)
Nov 10, 2021 25.68 26.39 3,361,355 +0.65(+2.53%)
Nov 09, 2021 25.39 25.85 25.09 25.74 1,864,573 +0.34(+1.34%)
Nov 08, 2021 25.81 26.07 25.30 25.40 2,458,078 -0.28(-1.09%)
Nov 05, 2021 25.04 25.76 24.68 25.68 2,424,696 +0.98(+3.97%)
Nov 04, 2021 24.86 24.86 24.21 24.70 4,929,712 -0.01(-0.04%)
Nov 03, 2021 23.50 24.91 23.05 24.71 4,621,063 +1.06(+4.48%)
Nov 02, 2021 23.44 23.84 23.01 23.65 4,125,744 +0.11(+0.47%)
Nov 01, 2021 22.73 23.76 23.49 23.54 3,278,517 +0.98(+4.34%)
Oct 29, 2021 23.39 22.51 22.56 4,848,859 -0.84(-3.59%)
Oct 28, 2021 22.79 23.42 22.72 23.40 2,771,952 +0.62(+2.72%)
Oct 27, 2021 23.98 23.98 22.76 22.78 4,270,631 -0.97(-4.08%)
Oct 26, 2021 24.55 23.72 23.75 3,047,166 -0.65(-2.66%)
Oct 25, 2021 24.30 24.68 24.20 24.40 3,079,312 +0.14(+0.58%)
Oct 22, 2021 24.24 24.43 23.97 24.26 1,786,168 +0.08(+0.33%)
Oct 21, 2021 24.50 25.16 24.02 24.18 2,556,974 -0.42(-1.71%)
Oct 20, 2021 24.05 24.89 24.05 24.60 3,214,976 +0.40(+1.65%)
Oct 19, 2021 24.08 24.38 23.88 24.20 2,616,116 +0.29(+1.21%)
Oct 18, 2021 23.98 24.34 23.64 23.91 2,087,207 -0.08(-0.33%)
Oct 15, 2021 24.53 24.67 23.96 23.99 2,448,217 -0.29(-1.19%)
Oct 14, 2021 24.98 24.98 24.17 24.28 3,373,699 -0.34(-1.38%)
Oct 13, 2021 23.93 24.67 23.74 24.62 3,781,693 +0.86(+3.62%)
Oct 12, 2021 24.39 24.53 23.66 23.76 3,410,089 -0.50(-2.06%)
Oct 11, 2021 25.07 25.13 24.26 24.26 1,856,651 -0.70(-2.80%)
Oct 08, 2021 25.48 25.92 24.95 24.96 2,450,095 -0.41(-1.62%)
Oct 07, 2021 25.06 25.75 24.97 25.37 2,266,794 +0.49(+1.97%)
Oct 06, 2021 24.93 25.05 24.24 24.88 3,621,181 -0.39(-1.54%)
Oct 05, 2021 24.79 25.46 24.47 25.27 4,135,710 +0.61(+2.47%)
Oct 04, 2021 24.68 24.83 24.37 24.66 2,878,087 -0.12(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.