Discovery Comm Inc (NQ: DISCK )

24.22 USD -0.45 (-1.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 24.03 24.32 23.63 24.22 2,045,739 -0.45(-1.82%)
Nov 24, 2021 24.77 24.96 24.54 24.67 2,623,992 -0.35(-1.39%)
Nov 23, 2021 25.27 25.51 24.65 25.02 2,930,085 -0.22(-0.88%)
Nov 22, 2021 24.70 25.34 24.14 25.24 7,064,060 +0.49(+1.99%)
Nov 19, 2021 26.08 26.17 24.26 24.75 5,549,886 -1.45(-5.55%)
Nov 18, 2021 26.87 26.22 26.05 26.20 7,837,204 -0.64(-2.38%)
Nov 17, 2021 26.86 27.02 26.45 26.84 3,003,254 -0.07(-0.26%)
Nov 16, 2021 27.07 27.13 26.68 26.91 2,721,345 -0.28(-1.03%)
Nov 15, 2021 27.10 27.99 27.06 27.19 2,702,466 +0.14(+0.52%)
Nov 12, 2021 27.24 27.75 27.01 27.05 2,292,321 -0.22(-0.81%)
Nov 11, 2021 26.24 28.02 25.88 27.27 3,850,032 +0.88(+3.33%)
Nov 10, 2021 25.68 26.39 3,361,355 +0.65(+2.53%)
Nov 09, 2021 25.39 25.85 25.09 25.74 1,864,573 +0.34(+1.34%)
Nov 08, 2021 25.81 26.07 25.30 25.40 2,458,078 -0.28(-1.09%)
Nov 05, 2021 25.04 25.76 24.68 25.68 2,424,696 +0.98(+3.97%)
Nov 04, 2021 24.86 24.86 24.21 24.70 4,929,712 -0.01(-0.04%)
Nov 03, 2021 23.50 24.91 23.05 24.71 4,621,063 +1.06(+4.48%)
Nov 02, 2021 23.44 23.84 23.01 23.65 4,125,744 +0.11(+0.47%)
Nov 01, 2021 22.73 23.76 23.50 23.54 3,278,517 +0.98(+4.34%)
Oct 29, 2021 23.39 22.51 22.56 4,848,859 -0.84(-3.59%)
Oct 28, 2021 22.79 23.42 22.72 23.40 2,771,952 +0.62(+2.72%)
Oct 27, 2021 23.98 23.98 22.76 22.78 4,270,631 -0.97(-4.08%)
Oct 26, 2021 24.55 23.72 23.75 3,047,166 -0.65(-2.66%)
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%)
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.