Stock Quote

Discovery Comm Inc (NQ: DISCK )

23.13 USD -0.26 (-1.11%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.97 18.01 17.55 17.81 3,509,832 -0.12(-0.67%)
Oct 30, 2017 17.94 18.22 17.89 17.93 1,640,237 -0.05(-0.28%)
Oct 27, 2017 18.10 18.21 17.70 17.98 2,660,963 -0.29(-1.59%)
Oct 26, 2017 18.15 18.40 18.05 18.27 1,589,768 +0.09(+0.50%)
Oct 25, 2017 18.32 18.42 18.05 18.18 3,606,006 -0.27(-1.46%)
Oct 24, 2017 18.70 18.70 18.44 18.45 3,628,223 -0.21(-1.13%)
Oct 23, 2017 19.23 19.23 18.66 18.66 4,438,359 -0.60(-3.12%)
Oct 20, 2017 19.03 19.26 18.98 19.26 3,075,842 +0.29(+1.53%)
Oct 19, 2017 18.43 18.99 18.29 18.97 3,909,256 +0.44(+2.37%)
Oct 18, 2017 18.13 18.58 18.10 18.53 3,423,390 +0.44(+2.43%)
Oct 17, 2017 17.93 18.15 17.58 18.09 4,163,745 +0.04(+0.22%)
Oct 16, 2017 18.32 18.32 17.99 18.05 3,871,486 -0.20(-1.10%)
Oct 13, 2017 18.20 18.32 17.97 18.25 2,893,536 +0.02(+0.11%)
Oct 12, 2017 18.77 18.83 18.20 18.23 5,532,430 -0.70(-3.70%)
Oct 11, 2017 19.34 19.39 18.87 18.93 4,702,156 -0.47(-2.42%)
Oct 10, 2017 19.79 19.83 19.10 19.40 3,629,458 -0.39(-1.97%)
Oct 09, 2017 20.18 20.22 19.70 19.79 2,065,959 -0.46(-2.27%)
Oct 06, 2017 20.40 20.45 20.07 20.25 1,656,667 -0.12(-0.59%)
Oct 05, 2017 20.58 20.72 20.24 20.37 1,863,109 -0.20(-0.97%)
Oct 04, 2017 20.45 20.65 20.35 20.57 1,401,743 +0.17(+0.83%)
Oct 03, 2017 20.34 20.42 20.22 20.40 1,175,393 -0.01(-0.05%)
Oct 02, 2017 20.32 20.47 20.22 20.41 1,592,328 +0.15(+0.74%)
Sep 29, 2017 20.23 20.43 20.19 20.26 1,667,048 +0.02(+0.10%)
Sep 28, 2017 20.23 20.28 20.08 20.24 1,602,952 -0.10(-0.49%)
Sep 27, 2017 20.32 20.40 19.99 20.34 2,154,100 +0.05(+0.25%)
Sep 26, 2017 20.50 20.57 20.24 20.29 1,701,898 -0.07(-0.34%)
Sep 25, 2017 20.43 20.56 20.27 20.36 1,762,291 -0.06(-0.29%)
Sep 22, 2017 20.23 20.50 20.17 20.42 1,896,092 +0.12(+0.59%)
Sep 21, 2017 19.98 20.37 19.98 20.30 2,473,419 +0.23(+1.15%)
Sep 20, 2017 20.15 20.22 19.95 20.07 2,701,909 +0.01(+0.05%)
Sep 19, 2017 20.10 20.11 19.76 20.06 2,131,477 -0.08(-0.40%)
Sep 18, 2017 20.63 20.64 20.00 20.14 3,487,945 -0.50(-2.42%)
Sep 15, 2017 20.26 20.70 20.05 20.64 6,136,418 +0.44(+2.18%)
Sep 14, 2017 19.87 20.27 19.82 20.20 3,232,093 +0.24(+1.20%)
Sep 13, 2017 19.77 20.04 19.74 19.96 3,025,759 +0.19(+0.96%)
Sep 12, 2017 19.62 19.98 19.36 19.77 4,185,795 +0.15(+0.76%)
Sep 11, 2017 20.21 20.35 19.61 19.62 2,219,345 -0.44(-2.19%)
Sep 08, 2017 20.06 20.12 19.52 20.06 3,308,532 -0.04(-0.20%)
Sep 07, 2017 20.63 20.67 19.92 20.10 3,969,089 -0.53(-2.57%)
Sep 06, 2017 20.43 20.75 20.32 20.63 2,499,125 +0.22(+1.08%)
Sep 05, 2017 20.95 21.06 20.28 20.41 2,781,881 -0.51(-2.44%)
Sep 01, 2017 21.05 21.22 20.88 20.92 1,513,081 -0.09(-0.43%)
Aug 31, 2017 20.94 21.00 20.82 21.01 2,055,414 +0.16(+0.77%)
Aug 30, 2017 21.12 21.20 20.85 20.85 2,501,276 -0.33(-1.56%)
Aug 29, 2017 21.40 21.40 20.89 21.18 2,850,055 -0.34(-1.58%)
Aug 28, 2017 21.45 21.99 21.45 21.52 2,160,897 +0.13(+0.61%)
Aug 25, 2017 21.31 21.51 21.27 21.39 3,199,827 +0.14(+0.66%)
Aug 24, 2017 21.18 21.40 21.10 21.25 1,557,958 +0.05(+0.24%)
Aug 23, 2017 21.15 21.38 21.10 21.20 2,180,908 -0.02(-0.09%)
Aug 22, 2017 21.09 21.25 21.06 21.22 1,615,573 +0.13(+0.62%)
Aug 21, 2017 21.25 21.35 20.96 21.09 1,604,885 -0.16(-0.75%)
Aug 18, 2017 21.02 21.48 20.99 21.25 2,865,659 +0.22(+1.05%)
Aug 17, 2017 21.41 21.41 20.90 21.03 3,566,147 -0.32(-1.50%)
Aug 16, 2017 21.66 21.94 21.24 21.35 4,196,866 -0.17(-0.79%)
Aug 15, 2017 21.75 21.87 21.50 21.52 3,395,910 -0.23(-1.06%)
Aug 14, 2017 21.96 22.11 21.70 21.75 2,505,976 -0.12(-0.55%)
Aug 11, 2017 21.94 22.11 21.75 21.87 2,111,494 -0.06(-0.27%)
Aug 10, 2017 22.33 22.43 21.83 21.93 3,097,962 -0.46(-2.05%)
Aug 09, 2017 22.91 22.93 22.00 22.39 2,339,221 -0.63(-2.74%)
Aug 08, 2017 22.97 23.29 22.81 23.02 2,145,021 +0.00(+0.00%)
Aug 07, 2017 22.69 23.03 22.60 23.02 2,376,253 +0.42(+1.86%)
Aug 04, 2017 23.59 22.52 22.60 3,203,104 -0.99(-4.20%)
Aug 03, 2017 23.84 23.84 23.47 23.59 2,924,708 -0.20(-0.84%)
Aug 02, 2017 22.92 23.83 22.91 23.79 7,748,660 +0.81(+3.52%)
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.