Stock Quote

Discovery Comm Inc (NQ: DISCK )

25.53 USD -1.23 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.42 45.56 43.15 45.00 7,432,500 +1.51(+3.47%)
Feb 25, 2021 44.13 45.00 43.13 43.49 4,779,379 -0.04(-0.09%)
Feb 24, 2021 41.81 43.67 41.54 43.53 9,410,456 -0.61(-1.38%)
Feb 23, 2021 45.19 45.61 42.34 44.14 10,081,782 -1.86(-4.04%)
Feb 22, 2021 43.90 46.59 43.05 46.00 5,944,095 +3.20(+7.48%)
Feb 19, 2021 42.27 43.01 42.09 42.80 4,184,300 +0.86(+2.05%)
Feb 18, 2021 41.55 42.58 41.50 41.94 4,876,327 +0.32(+0.77%)
Feb 17, 2021 40.53 41.80 40.09 41.62 3,875,305 +1.12(+2.77%)
Feb 16, 2021 41.07 41.29 40.34 40.50 3,145,510 -0.25(-0.61%)
Feb 12, 2021 39.12 40.77 38.98 40.75 3,192,800 +1.75(+4.49%)
Feb 11, 2021 38.15 39.04 37.94 39.00 4,216,234 +0.57(+1.48%)
Feb 10, 2021 37.46 38.68 37.00 38.43 5,099,956 +1.23(+3.31%)
Feb 09, 2021 36.98 37.21 36.20 37.20 4,789,943 +0.20(+0.54%)
Feb 08, 2021 36.41 37.06 36.30 37.00 3,973,734 +0.58(+1.59%)
Feb 05, 2021 35.08 36.63 34.84 36.42 4,127,300 +1.52(+4.36%)
Feb 04, 2021 35.10 35.42 34.56 34.90 5,338,637 -0.09(-0.26%)
Feb 03, 2021 34.31 35.26 34.10 34.99 5,837,769 +0.89(+2.61%)
Feb 02, 2021 35.12 35.12 33.74 34.10 6,270,982 -0.90(-2.57%)
Feb 01, 2021 34.84 35.27 33.96 35.00 6,618,539 -0.03(-0.09%)
Jan 29, 2021 35.03 37.17 34.73 35.03 16,058,100 +0.11(+0.32%)
Jan 28, 2021 33.48 34.97 33.44 34.92 15,132,227 +1.45(+4.33%)
Jan 27, 2021 35.30 38.00 33.00 33.47 24,748,730 -1.93(-5.45%)
Jan 26, 2021 34.46 35.54 34.14 35.40 6,194,423 +1.24(+3.63%)
Jan 25, 2021 32.69 34.90 32.34 34.16 5,761,622 +1.27(+3.86%)
Jan 22, 2021 32.09 33.04 31.76 32.89 3,040,800 +0.48(+1.48%)
Jan 21, 2021 32.51 32.94 32.15 32.41 4,370,757 +0.11(+0.34%)
Jan 20, 2021 31.64 32.38 31.64 32.30 4,131,197 +0.45(+1.41%)
Jan 19, 2021 31.81 32.21 31.44 31.85 3,898,604 -0.50(-1.55%)
Jan 15, 2021 32.19 32.98 32.00 32.35 5,044,600 -0.16(-0.49%)
Jan 14, 2021 32.03 33.18 31.44 32.51 7,559,047 +0.76(+2.39%)
Jan 13, 2021 30.07 31.84 30.00 31.75 5,668,250 +1.18(+3.86%)
Jan 12, 2021 30.75 30.92 30.34 30.57 4,832,981 -0.02(-0.07%)
Jan 11, 2021 29.94 30.74 29.50 30.59 4,707,737 +0.43(+1.43%)
Jan 08, 2021 29.84 30.23 29.04 30.16 4,372,800 +0.33(+1.12%)
Jan 07, 2021 29.45 30.37 29.25 29.83 5,017,777 +0.33(+1.10%)
Jan 06, 2021 27.35 29.64 27.35 29.50 5,369,712 +2.48(+9.18%)
Jan 05, 2021 26.40 27.22 26.28 27.02 3,128,923 +0.63(+2.39%)
Jan 04, 2021 26.49 26.77 25.82 26.39 3,151,043 +0.20(+0.76%)
Dec 31, 2020 26.19 26.19 26.19 1,616,105 +0.21(+0.81%)
Dec 30, 2020 26.12 26.23 25.82 25.98 1,616,105 +0.02(+0.08%)
Dec 29, 2020 25.96 26.09 25.59 25.96 1,286,064 +0.14(+0.54%)
Dec 28, 2020 25.26 25.89 24.96 25.82 1,732,525 +0.68(+2.70%)
Dec 24, 2020 24.90 25.23 24.59 25.14 600,700 +0.29(+1.17%)
Dec 23, 2020 23.97 24.98 23.93 24.85 1,719,048 +0.99(+4.15%)
Dec 22, 2020 24.20 24.31 23.67 23.86 1,545,114 -0.16(-0.67%)
Dec 21, 2020 24.04 24.37 23.75 24.02 2,764,059 -0.50(-2.04%)
Dec 18, 2020 24.89 25.17 24.27 24.52 7,229,000 -0.79(-3.12%)
Dec 17, 2020 25.43 25.43 24.80 25.31 3,010,039 -0.01(-0.04%)
Dec 16, 2020 25.44 25.58 25.03 25.32 2,585,885 -0.04(-0.16%)
Dec 15, 2020 25.40 25.40 24.63 25.36 1,305,899 +0.15(+0.60%)
Dec 14, 2020 25.88 25.89 25.11 25.21 1,798,036 -0.27(-1.06%)
Dec 11, 2020 25.21 25.54 25.12 25.48 1,691,700 +0.00(+0.00%)
Dec 10, 2020 25.06 25.63 24.75 25.48 2,250,186 +0.30(+1.19%)
Dec 09, 2020 24.99 25.33 24.74 25.18 1,987,371 +0.35(+1.41%)
Dec 08, 2020 25.13 25.56 24.67 24.83 2,417,907 -0.59(-2.32%)
Dec 07, 2020 25.09 25.43 24.86 25.42 2,679,592 +0.20(+0.79%)
Dec 04, 2020 25.21 25.59 25.06 25.22 3,837,300 +0.10(+0.40%)
Dec 03, 2020 25.63 25.98 24.98 25.12 2,984,639 -0.12(-0.48%)
Dec 02, 2020 26.05 26.07 24.33 25.24 3,038,840 +0.58(+2.35%)
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.