Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.00 USD -0.22 (-0.93%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.03 37.17 34.73 35.03 16,058,100 +0.11(+0.32%)
Jan 28, 2021 33.48 34.97 33.44 34.92 15,132,227 +1.45(+4.33%)
Jan 27, 2021 35.30 38.00 33.00 33.47 24,748,730 -1.93(-5.45%)
Jan 26, 2021 34.46 35.54 34.14 35.40 6,194,423 +1.24(+3.63%)
Jan 25, 2021 32.69 34.90 32.34 34.16 5,761,622 +1.27(+3.86%)
Jan 22, 2021 32.09 33.04 31.76 32.89 3,040,800 +0.48(+1.48%)
Jan 21, 2021 32.51 32.94 32.15 32.41 4,370,757 +0.11(+0.34%)
Jan 20, 2021 31.64 32.38 31.64 32.30 4,131,197 +0.45(+1.41%)
Jan 19, 2021 31.81 32.21 31.44 31.85 3,898,604 -0.50(-1.55%)
Jan 15, 2021 32.19 32.98 32.00 32.35 5,044,600 -0.16(-0.49%)
Jan 14, 2021 32.03 33.18 31.44 32.51 7,559,047 +0.76(+2.39%)
Jan 13, 2021 30.07 31.84 30.00 31.75 5,668,250 +1.18(+3.86%)
Jan 12, 2021 30.75 30.92 30.34 30.57 4,832,981 -0.02(-0.07%)
Jan 11, 2021 29.94 30.74 29.50 30.59 4,707,737 +0.43(+1.43%)
Jan 08, 2021 29.84 30.23 29.04 30.16 4,372,800 +0.33(+1.12%)
Jan 07, 2021 29.45 30.37 29.25 29.83 5,017,777 +0.33(+1.10%)
Jan 06, 2021 27.35 29.64 27.35 29.50 5,369,712 +2.48(+9.18%)
Jan 05, 2021 26.40 27.22 26.28 27.02 3,128,923 +0.63(+2.39%)
Jan 04, 2021 26.49 26.77 25.82 26.39 3,151,043 +0.20(+0.76%)
Dec 31, 2020 26.19 26.19 26.19 1,616,105 +0.21(+0.81%)
Dec 30, 2020 26.12 26.23 25.82 25.98 1,616,105 +0.02(+0.08%)
Dec 29, 2020 25.96 26.09 25.59 25.96 1,286,064 +0.14(+0.54%)
Dec 28, 2020 25.26 25.89 24.96 25.82 1,732,525 +0.68(+2.70%)
Dec 24, 2020 24.90 25.23 24.59 25.14 600,700 +0.29(+1.17%)
Dec 23, 2020 23.97 24.98 23.93 24.85 1,719,048 +0.99(+4.15%)
Dec 22, 2020 24.20 24.31 23.67 23.86 1,545,114 -0.16(-0.67%)
Dec 21, 2020 24.04 24.37 23.75 24.02 2,764,059 -0.50(-2.04%)
Dec 18, 2020 24.89 25.17 24.27 24.52 7,229,000 -0.79(-3.12%)
Dec 17, 2020 25.43 25.43 24.80 25.31 3,010,039 -0.01(-0.04%)
Dec 16, 2020 25.44 25.58 25.03 25.32 2,585,885 -0.04(-0.16%)
Dec 15, 2020 25.40 25.40 24.63 25.36 1,305,899 +0.15(+0.60%)
Dec 14, 2020 25.88 25.89 25.11 25.21 1,798,036 -0.27(-1.06%)
Dec 11, 2020 25.21 25.54 25.12 25.48 1,691,700 +0.00(+0.00%)
Dec 10, 2020 25.06 25.63 24.75 25.48 2,250,186 +0.30(+1.19%)
Dec 09, 2020 24.99 25.33 24.74 25.18 1,987,371 +0.35(+1.41%)
Dec 08, 2020 25.13 25.56 24.67 24.83 2,417,907 -0.59(-2.32%)
Dec 07, 2020 25.09 25.43 24.86 25.42 2,679,592 +0.20(+0.79%)
Dec 04, 2020 25.21 25.59 25.06 25.22 3,837,300 +0.10(+0.40%)
Dec 03, 2020 25.63 25.98 24.98 25.12 2,984,639 -0.12(-0.48%)
Dec 02, 2020 26.05 26.07 24.33 25.24 3,038,840 +0.58(+2.35%)
Dec 01, 2020 24.47 25.18 24.27 24.66 3,254,890 +0.64(+2.66%)
Nov 30, 2020 24.37 24.52 23.92 24.02 3,443,179 -0.53(-2.16%)
Nov 27, 2020 24.20 24.77 24.20 24.55 1,582,000 +0.14(+0.57%)
Nov 25, 2020 24.21 24.52 23.97 24.41 3,137,900 -0.06(-0.25%)
Nov 24, 2020 24.15 24.58 24.02 24.47 1,934,554 +0.68(+2.86%)
Nov 23, 2020 23.18 23.90 23.03 23.79 3,186,956 +0.91(+3.95%)
Nov 20, 2020 22.43 23.00 22.31 22.89 2,732,300 +0.36(+1.60%)
Nov 19, 2020 21.83 22.69 21.78 22.52 2,474,918 +0.49(+2.25%)
Nov 18, 2020 22.04 22.58 21.85 22.03 3,405,641 +0.03(+0.14%)
Nov 17, 2020 21.47 22.28 21.12 22.00 2,829,983 +0.18(+0.82%)
Nov 16, 2020 21.43 22.09 21.41 21.82 2,250,502 +0.92(+4.40%)
Nov 13, 2020 19.92 21.27 19.90 20.90 3,293,700 +1.21(+6.15%)
Nov 12, 2020 20.32 20.50 19.51 19.69 1,792,190 -0.63(-3.10%)
Nov 11, 2020 20.68 20.81 20.25 20.32 2,343,302 -0.41(-1.95%)
Nov 10, 2020 19.96 20.80 19.88 20.73 4,109,267 +0.61(+3.06%)
Nov 09, 2020 20.10 21.00 19.75 20.11 3,068,183 +1.23(+6.51%)
Nov 06, 2020 19.56 19.75 18.49 18.88 3,443,500 -0.48(-2.48%)
Nov 05, 2020 18.90 19.68 18.84 19.36 2,367,811 +0.68(+3.64%)
Nov 04, 2020 19.04 19.04 18.44 18.68 2,154,424 -0.52(-2.71%)
Nov 03, 2020 19.41 19.81 19.09 19.20 2,193,521 +0.07(+0.37%)
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.