Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 24.52 24.96 24.33 24.78 1,658,246 +0.51(+2.10%)
Sep 30, 2021 24.39 24.46 23.83 24.27 2,637,157 -0.10(-0.41%)
Sep 29, 2021 24.68 24.76 24.30 24.37 2,280,890 -0.19(-0.77%)
Sep 28, 2021 24.92 25.29 24.50 24.56 2,423,168 -0.48(-1.92%)
Sep 27, 2021 24.31 25.34 24.31 25.04 2,541,380 +0.71(+2.92%)
Sep 24, 2021 24.64 24.64 24.20 24.33 2,735,058 -0.20(-0.82%)
Sep 23, 2021 24.63 24.98 24.52 24.53 2,119,365 +0.05(+0.20%)
Sep 22, 2021 24.35 25.07 24.35 24.48 2,864,871 +0.29(+1.20%)
Sep 21, 2021 25.27 25.45 24.12 24.19 4,154,433 -0.83(-3.32%)
Sep 20, 2021 25.41 25.49 24.50 25.02 4,480,653 -0.96(-3.70%)
Sep 17, 2021 25.74 26.20 25.66 25.98 12,289,852 +0.21(+0.81%)
Sep 16, 2021 25.75 25.91 25.42 25.77 5,623,010 +0.08(+0.31%)
Sep 15, 2021 25.42 25.75 25.22 25.69 6,675,443 +0.40(+1.58%)
Sep 14, 2021 25.89 25.96 24.88 25.29 6,614,702 -0.74(-2.84%)
Sep 13, 2021 25.40 26.06 25.18 26.03 3,434,204 +0.87(+3.46%)
Sep 10, 2021 25.76 25.82 25.09 25.16 3,149,433 -0.56(-2.18%)
Sep 09, 2021 25.80 26.11 25.56 25.72 2,131,749 -0.19(-0.73%)
Sep 08, 2021 26.84 27.08 25.87 25.91 2,473,471 -0.91(-3.39%)
Sep 07, 2021 27.22 27.56 26.80 26.82 2,137,198 -0.34(-1.25%)
Sep 03, 2021 27.71 27.72 27.05 27.16 1,991,332 -0.63(-2.27%)
Sep 02, 2021 27.33 27.83 27.25 27.79 2,374,011 +0.58(+2.13%)
Sep 01, 2021 27.75 27.75 27.11 27.21 1,551,372 -0.38(-1.38%)
Aug 31, 2021 26.65 27.72 26.65 27.59 2,839,627 +0.86(+3.22%)
Aug 30, 2021 27.32 27.36 26.60 26.73 1,103,408 -0.42(-1.55%)
Aug 27, 2021 26.71 27.21 26.59 27.15 1,812,848 +0.40(+1.50%)
Aug 26, 2021 27.51 27.86 26.62 26.75 1,538,264 -0.75(-2.73%)
Aug 25, 2021 27.40 27.76 27.21 27.50 1,203,552 +0.04(+0.15%)
Aug 24, 2021 27.31 27.65 27.23 27.46 2,182,855 +0.26(+0.96%)
Aug 23, 2021 26.85 27.40 26.80 27.20 1,305,276 +0.38(+1.42%)
Aug 20, 2021 26.30 26.86 26.12 26.82 3,236,005 +0.37(+1.40%)
Aug 19, 2021 26.82 26.93 26.37 26.45 6,512,690 -0.56(-2.07%)
Aug 18, 2021 27.25 27.75 26.99 27.01 3,648,665 -0.13(-0.48%)
Aug 17, 2021 26.58 27.17 26.31 27.14 1,646,173 +0.31(+1.16%)
Aug 16, 2021 26.92 27.32 26.39 26.83 4,345,534 -0.16(-0.59%)
Aug 13, 2021 27.52 27.54 26.89 26.99 3,196,459 -0.36(-1.32%)
Aug 12, 2021 27.89 28.08 27.16 27.35 2,900,255 -0.54(-1.94%)
Aug 11, 2021 27.83 27.99 27.45 27.89 1,456,552 +0.03(+0.11%)
Aug 10, 2021 27.62 27.94 27.23 27.86 3,053,468 +0.32(+1.16%)
Aug 09, 2021 27.28 27.64 27.10 27.54 2,229,654 +0.26(+0.95%)
Aug 06, 2021 27.64 28.09 27.25 27.28 5,437,334 -0.21(-0.76%)
Aug 05, 2021 26.84 27.67 26.72 27.49 1,866,950 +0.84(+3.15%)
Aug 04, 2021 26.43 26.99 26.01 26.65 4,300,428 +0.15(+0.57%)
Aug 03, 2021 27.47 27.47 25.37 26.50 6,486,451 -0.81(-2.97%)
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.