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 (%)
Oct 31, 2018 28.63 29.66 28.36 29.31 2,863,521 +0.94(+3.31%)
Oct 30, 2018 27.67 28.91 27.67 28.37 2,657,923 +0.78(+2.83%)
Oct 29, 2018 27.92 28.60 27.10 27.59 3,127,440 +0.17(+0.62%)
Oct 26, 2018 27.59 27.99 27.13 27.42 3,881,700 -0.77(-2.73%)
Oct 25, 2018 27.33 28.62 27.33 28.19 2,300,595 +1.11(+4.10%)
Oct 24, 2018 29.64 29.64 27.05 27.08 3,725,651 -2.65(-8.91%)
Oct 23, 2018 29.74 29.95 29.02 29.73 2,556,571 -0.38(-1.26%)
Oct 22, 2018 30.20 30.49 29.92 30.11 1,934,122 -0.10(-0.33%)
Oct 19, 2018 30.03 30.60 29.35 30.21 2,879,500 +0.12(+0.40%)
Oct 18, 2018 30.11 30.32 29.71 30.09 3,185,141 -0.01(-0.03%)
Oct 17, 2018 30.08 30.31 29.81 30.10 4,890,894 +0.02(+0.07%)
Oct 16, 2018 29.66 30.16 29.50 30.08 3,626,168 +0.66(+2.24%)
Oct 15, 2018 28.99 29.63 28.95 29.42 2,197,626 +0.37(+1.27%)
Oct 12, 2018 28.82 29.35 28.66 29.05 2,308,100 +0.60(+2.11%)
Oct 11, 2018 29.36 29.43 27.97 28.45 3,293,788 -0.89(-3.03%)
Oct 10, 2018 30.69 30.71 29.31 29.34 3,782,040 -0.44(-1.48%)
Oct 09, 2018 30.17 30.25 29.71 29.78 1,507,031 -0.45(-1.49%)
Oct 08, 2018 30.15 30.38 29.47 30.23 2,124,590 -0.01(-0.03%)
Oct 05, 2018 30.75 31.39 30.20 30.24 3,192,600 -0.35(-1.14%)
Oct 04, 2018 30.45 30.78 30.21 30.59 2,771,677 -0.03(-0.10%)
Oct 03, 2018 30.43 31.09 30.16 30.62 3,332,417 +0.25(+0.82%)
Oct 02, 2018 29.87 30.51 29.72 30.37 2,583,764 +0.50(+1.67%)
Oct 01, 2018 29.67 30.05 29.53 29.87 3,101,117 +0.29(+0.98%)
Sep 28, 2018 29.40 29.63 29.15 29.58 2,309,700 +0.16(+0.54%)
Sep 27, 2018 29.04 29.56 28.92 29.42 1,625,915 +0.41(+1.41%)
Sep 26, 2018 28.99 29.27 28.66 29.01 1,904,849 +0.08(+0.28%)
Sep 25, 2018 29.25 29.43 28.85 28.93 1,709,955 -0.19(-0.65%)
Sep 24, 2018 29.07 29.61 29.02 29.12 3,338,805 +0.05(+0.17%)
Sep 21, 2018 29.84 29.91 29.04 29.07 7,384,200 -0.55(-1.86%)
Sep 20, 2018 29.56 29.75 29.32 29.62 1,750,261 +0.19(+0.65%)
Sep 19, 2018 29.01 29.54 28.97 29.43 1,648,535 +0.47(+1.62%)
Sep 18, 2018 28.66 29.13 28.26 28.96 2,591,841 -0.34(-1.16%)
Sep 17, 2018 29.60 29.67 29.20 29.30 2,353,157 -0.25(-0.85%)
Sep 14, 2018 29.33 29.96 29.22 29.55 2,336,200 +0.33(+1.13%)
Sep 13, 2018 28.50 29.58 28.37 29.22 4,673,138 +0.86(+3.03%)
Sep 12, 2018 26.56 28.61 26.56 28.36 4,369,821 +1.90(+7.18%)
Sep 11, 2018 26.19 26.69 25.87 26.46 2,209,185 +0.25(+0.95%)
Sep 10, 2018 25.81 26.24 25.59 26.21 2,940,888 +0.46(+1.79%)
Sep 07, 2018 26.16 26.16 25.14 25.75 2,058,400 +0.32(+1.26%)
Sep 06, 2018 25.49 25.88 25.29 25.43 1,823,381 -0.01(-0.04%)
Sep 05, 2018 25.32 25.77 25.28 25.44 1,878,744 +0.12(+0.47%)
Sep 04, 2018 25.62 25.79 25.10 25.32 1,775,642 -0.32(-1.25%)
Aug 31, 2018 25.64 25.64 25.64 0 -0.49(-1.88%)
Aug 30, 2018 25.99 26.17 25.81 26.13 1,368,658 +0.01(+0.04%)
Aug 29, 2018 26.03 26.34 25.58 26.12 1,662,429 +0.07(+0.27%)
Aug 28, 2018 26.50 26.64 25.98 26.05 2,083,842 -0.47(-1.77%)
Aug 27, 2018 26.35 26.70 26.25 26.52 1,758,797 +0.20(+0.76%)
Aug 24, 2018 26.63 26.87 26.30 26.32 1,113,300 -0.26(-0.98%)
Aug 23, 2018 26.75 26.99 26.40 26.58 1,471,575 -0.24(-0.89%)
Aug 22, 2018 27.32 27.48 26.78 26.82 1,618,143 -0.49(-1.79%)
Aug 21, 2018 26.26 27.46 26.23 27.31 3,417,651 +1.49(+5.77%)
Aug 20, 2018 24.91 25.87 24.91 25.82 1,673,102 +0.90(+3.61%)
Aug 17, 2018 24.48 25.01 24.46 24.92 1,030,100 +0.43(+1.76%)
Aug 16, 2018 24.38 24.64 24.28 24.49 935,152 +0.26(+1.07%)
Aug 15, 2018 24.35 24.50 24.11 24.23 1,621,781 -0.33(-1.34%)
Aug 14, 2018 24.21 24.73 24.21 24.56 1,569,430 +0.43(+1.78%)
Aug 13, 2018 24.17 24.50 23.94 24.13 1,164,885 -0.04(-0.17%)
Aug 10, 2018 24.17 24.27 23.81 24.17 1,029,800 -0.14(-0.58%)
Aug 09, 2018 23.90 24.70 23.80 24.31 1,042,925 +0.35(+1.46%)
Aug 08, 2018 23.79 24.34 23.56 23.96 2,339,837 +0.16(+0.67%)
Aug 07, 2018 23.54 24.13 22.87 23.80 3,496,980 -1.01(-4.07%)
Aug 06, 2018 24.89 25.11 24.66 24.81 1,610,711 -0.13(-0.52%)
Aug 03, 2018 24.43 25.03 24.37 24.94 1,015,600 +0.50(+2.05%)
Aug 02, 2018 24.16 24.49 24.00 24.44 1,127,551 +0.24(+0.99%)
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.