Discovery Comm Inc (NQ: DISCK )

49.05 USD +0.74 (+1.53%)
Official Closing Price Updated: 5:27 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 48.50 49.38 47.80 49.05 4,617,354 +0.74(+1.53%)
Mar 01, 2021 45.85 48.60 45.28 48.31 5,240,147 +3.31(+7.36%)
Feb 26, 2021 43.42 45.56 43.15 45.00 7,432,500 +1.51(+3.47%)
Feb 25, 2021 44.13 45.00 43.13 43.49 4,779,379 -0.04(-0.09%)
Feb 24, 2021 41.81 43.67 41.54 43.53 9,410,456 -0.61(-1.38%)
Feb 23, 2021 45.19 45.61 42.34 44.14 10,081,782 -1.86(-4.04%)
Feb 22, 2021 43.90 46.59 43.05 46.00 5,944,095 +3.20(+7.48%)
Feb 19, 2021 42.27 43.01 42.09 42.80 4,184,300 +0.86(+2.05%)
Feb 18, 2021 41.55 42.58 41.50 41.94 4,876,327 +0.32(+0.77%)
Feb 17, 2021 40.53 41.80 40.09 41.62 3,875,305 +1.12(+2.77%)
Feb 16, 2021 41.07 41.29 40.34 40.50 3,145,510 -0.25(-0.61%)
Feb 12, 2021 39.12 40.77 38.98 40.75 3,192,800 +1.75(+4.49%)
Feb 11, 2021 38.15 39.04 37.94 39.00 4,216,234 +0.57(+1.48%)
Feb 10, 2021 37.46 38.68 37.00 38.43 5,099,956 +1.23(+3.31%)
Feb 09, 2021 36.98 37.21 36.20 37.20 4,789,943 +0.20(+0.54%)
Feb 08, 2021 36.41 37.06 36.30 37.00 3,973,734 +0.58(+1.59%)
Feb 05, 2021 35.08 36.63 34.84 36.42 4,127,300 +1.52(+4.36%)
Feb 04, 2021 35.10 35.42 34.56 34.90 5,338,637 -0.09(-0.26%)
Feb 03, 2021 34.31 35.26 34.10 34.99 5,837,769 +0.89(+2.61%)
Feb 02, 2021 35.12 35.12 33.74 34.10 6,270,982 -0.90(-2.57%)
Feb 01, 2021 34.84 35.27 33.96 35.00 6,618,539 -0.03(-0.09%)
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%)
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.