Stock Quote

Discovery Comm Inc (NQ: DISCK )

23.39 USD -0.24 (-1.02%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.22 32.90 32.03 32.31 4,478,600 -0.02(-0.06%)
Apr 29, 2021 32.58 33.05 31.72 32.33 3,777,046 +0.37(+1.16%)
Apr 28, 2021 30.64 32.44 30.13 31.96 8,975,697 -1.21(-3.65%)
Apr 27, 2021 32.81 33.49 32.34 33.17 3,989,445 +0.18(+0.55%)
Apr 26, 2021 32.80 33.07 31.98 32.99 4,363,074 +0.54(+1.66%)
Apr 23, 2021 32.82 32.96 32.00 32.45 3,386,600 -0.22(-0.67%)
Apr 22, 2021 32.69 33.12 31.91 32.67 7,059,561 +0.34(+1.05%)
Apr 21, 2021 29.95 32.46 29.52 32.33 24,504,991 +2.13(+7.05%)
Apr 20, 2021 31.33 31.33 30.03 30.20 11,924,922 -1.00(-3.21%)
Apr 19, 2021 32.27 32.50 30.82 31.20 13,464,672 -1.05(-3.26%)
Apr 16, 2021 32.86 32.90 31.92 32.25 5,086,700 -0.49(-1.50%)
Apr 15, 2021 33.13 33.63 32.24 32.74 9,827,009 -0.34(-1.03%)
Apr 14, 2021 32.44 34.02 32.44 33.08 31,608,829 -1.70(-4.89%)
Apr 13, 2021 35.26 35.55 34.39 34.78 5,215,568 -0.23(-0.66%)
Apr 12, 2021 35.76 35.98 34.93 35.01 9,863,206 -0.73(-2.04%)
Apr 09, 2021 35.81 36.43 35.51 35.74 6,345,800 -0.04(-0.11%)
Apr 08, 2021 36.97 37.02 35.50 35.78 5,037,472 -1.22(-3.30%)
Apr 07, 2021 37.38 38.16 36.01 37.00 7,105,993 +0.13(+0.35%)
Apr 06, 2021 36.26 37.74 36.12 36.87 5,698,811 +0.77(+2.13%)
Apr 05, 2021 37.17 37.24 35.53 36.10 7,605,399 -0.98(-2.64%)
Apr 01, 2021 37.08 37.39 36.16 37.08 6,326,200 +0.19(+0.52%)
Mar 31, 2021 37.45 37.65 35.71 36.89 15,115,513 -0.12(-0.32%)
Mar 30, 2021 36.39 38.53 35.66 37.01 28,760,699 +1.89(+5.38%)
Mar 29, 2021 35.99 37.33 33.67 35.12 41,910,049 -0.84(-2.34%)
Mar 26, 2021 51.32 51.36 30.99 35.96 45,679,300 -15.08(-29.55%)
Mar 25, 2021 51.69 54.66 49.99 51.04 8,451,436 -3.50(-6.42%)
Mar 24, 2021 62.51 63.49 54.44 54.54 8,993,423 -8.45(-13.41%)
Mar 23, 2021 61.68 63.10 59.62 62.99 15,822,286 -1.75(-2.70%)
Mar 22, 2021 66.57 66.70 64.30 64.74 11,377,070 -1.26(-1.91%)
Mar 19, 2021 63.58 66.50 63.05 66.00 10,279,100 +1.92(+3.00%)
Mar 18, 2021 61.50 64.25 60.32 64.08 17,678,383 +1.31(+2.09%)
Mar 17, 2021 61.22 63.02 60.19 62.77 12,835,648 +0.41(+0.66%)
Mar 16, 2021 60.49 62.79 60.34 62.36 11,067,619 +1.47(+2.41%)
Mar 15, 2021 59.97 61.61 59.57 60.89 7,158,548 +1.19(+1.99%)
Mar 12, 2021 56.83 60.10 56.60 59.70 10,712,700 +2.84(+4.99%)
Mar 11, 2021 56.03 58.12 55.53 56.86 14,319,694 +0.85(+1.52%)
Mar 10, 2021 53.22 56.64 52.84 56.01 17,277,931 +3.04(+5.74%)
Mar 09, 2021 54.64 54.97 51.35 52.97 15,386,573 -2.03(-3.69%)
Mar 08, 2021 53.72 55.23 53.08 55.00 15,573,548 +2.00(+3.77%)
Mar 05, 2021 52.28 53.73 51.82 53.00 10,176,000 +1.56(+3.03%)
Mar 04, 2021 50.40 51.83 49.77 51.44 7,560,237 +1.04(+2.06%)
Mar 03, 2021 49.10 51.10 48.82 50.40 4,747,678 +1.35(+2.75%)
Mar 02, 2021 48.50 49.38 47.80 49.05 4,617,354 +0.74(+1.53%)
Mar 01, 2021 45.85 48.60 45.28 48.31 5,240,147 +3.31(+7.36%)
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%)
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.