Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.22 USD -0.45 (-1.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.60 29.04 28.20 28.98 3,898,231 +0.29(+1.01%)
Jun 29, 2021 29.22 29.22 28.50 28.69 1,741,579 -0.28(-0.97%)
Jun 28, 2021 29.27 29.60 28.66 28.97 2,207,018 -0.29(-0.99%)
Jun 25, 2021 28.65 29.42 28.44 29.26 3,381,271 +0.61(+2.13%)
Jun 24, 2021 27.83 28.67 27.81 28.65 3,095,794 +0.84(+3.02%)
Jun 23, 2021 27.80 28.30 27.73 27.81 2,415,780 +0.02(+0.07%)
Jun 22, 2021 27.86 27.96 27.37 27.79 2,193,063 -0.18(-0.64%)
Jun 21, 2021 27.42 28.00 27.37 27.97 3,534,906 +0.64(+2.34%)
Jun 18, 2021 27.54 27.67 27.16 27.33 6,273,733 -0.35(-1.26%)
Jun 17, 2021 28.67 28.72 27.62 27.68 3,411,265 -0.97(-3.39%)
Jun 16, 2021 28.23 28.81 27.80 28.65 4,680,917 +0.34(+1.20%)
Jun 15, 2021 28.93 29.59 28.26 28.31 2,938,968 -0.53(-1.84%)
Jun 14, 2021 29.17 29.55 28.76 28.84 2,378,869 -0.10(-0.35%)
Jun 11, 2021 28.47 28.95 28.41 28.94 2,516,955 +0.60(+2.12%)
Jun 10, 2021 28.80 28.98 28.07 28.34 4,337,821 -0.31(-1.08%)
Jun 09, 2021 28.35 28.96 28.18 28.65 3,982,533 +0.42(+1.49%)
Jun 08, 2021 29.41 29.41 28.06 28.23 7,144,030 -1.11(-3.78%)
Jun 07, 2021 29.69 30.02 29.25 29.34 2,875,874 -0.21(-0.71%)
Jun 04, 2021 29.63 29.82 29.23 29.55 3,295,028 -0.08(-0.27%)
Jun 03, 2021 30.10 30.36 29.33 29.63 2,766,563 -0.48(-1.59%)
Jun 02, 2021 30.26 30.58 29.44 30.11 3,345,548 -0.01(-0.03%)
Jun 01, 2021 30.15 30.36 29.92 30.12 4,762,503 +0.07(+0.23%)
May 28, 2021 30.46 30.47 29.83 30.05 5,746,663 -0.35(-1.15%)
May 27, 2021 29.83 30.55 29.33 30.40 5,763,258 +0.81(+2.74%)
May 26, 2021 28.69 29.77 28.55 29.59 4,339,865 +1.13(+3.97%)
May 25, 2021 29.14 29.27 28.40 28.46 6,778,521 -0.42(-1.45%)
May 24, 2021 29.10 29.51 28.26 28.88 5,225,551 -0.22(-0.76%)
May 21, 2021 30.12 30.22 29.01 29.10 11,665,866 -0.68(-2.28%)
May 20, 2021 31.12 31.35 29.70 29.78 9,683,131 -1.26(-4.06%)
May 19, 2021 30.82 31.46 30.56 31.04 10,255,959 -0.25(-0.80%)
May 18, 2021 31.69 32.25 30.47 31.29 11,653,441 -0.40(-1.26%)
May 17, 2021 37.06 37.33 31.34 31.69 37,529,457 +0.95(+3.09%)
May 14, 2021 30.76 31.17 30.41 30.74 3,542,185 +0.18(+0.59%)
May 13, 2021 31.00 31.87 30.25 30.56 7,295,084 -0.47(-1.51%)
May 12, 2021 31.83 32.35 30.93 31.03 4,746,467 -0.86(-2.70%)
May 11, 2021 31.49 32.49 31.28 31.89 3,345,417 -0.38(-1.16%)
May 10, 2021 32.65 32.96 32.11 32.26 2,787,011 -0.35(-1.09%)
May 07, 2021 31.85 32.84 31.70 32.62 3,603,260 +0.78(+2.45%)
May 06, 2021 32.44 32.75 31.46 31.84 3,163,153 -0.38(-1.19%)
May 05, 2021 32.46 32.46 31.55 32.22 4,561,928 +0.33(+1.05%)
May 04, 2021 31.44 32.04 30.75 31.89 4,726,620 +0.51(+1.63%)
May 03, 2021 32.67 32.67 31.14 31.38 7,381,072 -0.93(-2.88%)
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%)
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.