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 (%)
Jul 30, 2021 28.14 28.17 27.03 27.11 1,765,475 -1.15(-4.07%)
Jul 29, 2021 27.53 28.91 27.48 28.26 3,595,659 +0.87(+3.18%)
Jul 28, 2021 27.51 27.87 25.02 27.39 13,015,193 -0.05(-0.18%)
Jul 27, 2021 27.57 28.02 27.35 27.44 2,570,075 -0.43(-1.54%)
Jul 26, 2021 26.79 30.38 26.79 27.87 11,817,090 +1.04(+3.88%)
Jul 23, 2021 27.09 27.09 26.33 26.83 1,211,385 -0.08(-0.30%)
Jul 22, 2021 27.18 27.33 26.32 26.91 2,022,983 -0.18(-0.66%)
Jul 21, 2021 26.57 27.37 26.57 27.09 1,953,627 +0.64(+2.42%)
Jul 20, 2021 26.15 26.57 25.88 26.45 1,858,468 +0.29(+1.11%)
Jul 19, 2021 26.16 26.45 25.56 26.16 3,120,375 -0.36(-1.36%)
Jul 16, 2021 26.76 27.24 26.42 26.52 3,184,957 -0.14(-0.53%)
Jul 15, 2021 26.87 27.37 26.38 26.66 4,369,075 -0.35(-1.30%)
Jul 14, 2021 27.41 27.56 26.84 27.01 4,251,725 -0.31(-1.13%)
Jul 13, 2021 27.91 28.14 27.27 27.32 3,745,376 -0.82(-2.91%)
Jul 12, 2021 27.64 28.16 27.33 28.14 1,379,828 +0.37(+1.33%)
Jul 09, 2021 27.59 27.89 27.33 27.77 1,758,053 +0.54(+1.98%)
Jul 08, 2021 27.30 27.59 26.74 27.23 2,885,861 -0.64(-2.30%)
Jul 07, 2021 28.54 28.62 27.80 27.87 3,411,516 -0.69(-2.42%)
Jul 06, 2021 29.34 29.34 28.22 28.56 3,571,400 -0.77(-2.63%)
Jul 02, 2021 29.36 29.72 28.96 29.33 2,282,489 -0.04(-0.14%)
Jul 01, 2021 29.08 29.98 28.78 29.37 3,421,415 +0.39(+1.35%)
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 6,778,220 -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%)
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.