Discovery Comm B (NQ: DISCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 33.50 | 33.50 | 33.50 | 143 | +0.00(+0.00%) | |
| Dec 24, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 33.50 | 33.50 | 33.50 | 50 | +0.00(+0.00%) | |
| Dec 19, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 33.50 | 33.50 | 33.50 | 113 | +0.00(+0.00%) | |
| Dec 17, 2018 | 33.50 | 33.50 | 33.50 | 1 | +0.00(+0.00%) | |
| Dec 14, 2018 | 33.50 | 33.50 | 33.50 | 29 | +0.00(+0.00%) | |
| Dec 13, 2018 | 33.50 | 33.50 | 33.50 | 12 | +0.00(+0.00%) | |
| Dec 12, 2018 | 33.50 | 33.50 | 33.50 | 11 | +0.00(+0.00%) | |
| Dec 11, 2018 | 33.50 | 33.50 | 33.50 | 51 | +0.00(+0.00%) | |
| Dec 07, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 33.50 | 33.50 | 33.50 | 24 | +0.00(+0.00%) | |
| Dec 04, 2018 | 33.49 | 33.50 | 33.49 | 33.50 | 200 | -3.28(-8.92%) |
| Dec 03, 2018 | 36.78 | 36.78 | 36.78 | 7 | +0.00(+0.00%) | |
| Nov 30, 2018 | 36.78 | 36.78 | 36.78 | 1 | +0.00(+0.00%) | |
| Nov 29, 2018 | 36.78 | 36.78 | 36.78 | 8 | +0.00(+0.00%) | |
| Nov 28, 2018 | 36.78 | 36.78 | 36.78 | 36.78 | 109 | +1.14(+3.20%) |
| Nov 27, 2018 | 35.64 | 35.64 | 35.64 | 2 | +0.00(+0.00%) | |
| Nov 26, 2018 | 35.64 | 35.64 | 35.64 | 35.64 | 221 | -0.30(-0.83%) |
| Nov 23, 2018 | 35.94 | 35.94 | 35.94 | 35.94 | 200 | +0.94(+2.69%) |
| Nov 21, 2018 | 35.00 | 35.00 | 35.00 | 0 | +1.15(+3.40%) | |
| Nov 20, 2018 | 34.00 | 34.00 | 33.85 | 33.85 | 384 | +2.24(+7.09%) |
| Nov 16, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.23(+0.73%) | |
| Nov 12, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 31.38 | 31.38 | 31.38 | 5 | +0.00(+0.00%) | |
| Nov 06, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 31.38 | 31.38 | 31.38 | 20 | +0.00(+0.00%) | |
| Nov 01, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 299 | -0.62(-1.94%) |
| Oct 26, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 200 | -4.46(-12.23%) |
| Oct 25, 2018 | 36.46 | 36.46 | 36.46 | 86 | +0.00(+0.00%) | |
| Oct 24, 2018 | 36.46 | 36.46 | 36.46 | 36.46 | 350 | +0.00(+0.00%) |
| Oct 23, 2018 | 36.46 | 36.46 | 36.46 | 5 | +0.00(+0.00%) | |
| Oct 22, 2018 | 36.46 | 36.46 | 36.46 | 26 | +0.00(+0.00%) | |
| Oct 19, 2018 | 36.46 | 36.46 | 36.46 | 6 | +0.00(+0.00%) | |
| Oct 18, 2018 | 36.46 | 36.46 | 36.46 | 8 | +0.00(+0.00%) | |
| Oct 17, 2018 | 40.50 | 40.50 | 36.46 | 36.46 | 489 | +1.46(+4.17%) |
| Oct 15, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 35.00 | 35.00 | 35.00 | 20 | +0.00(+0.00%) | |
| Oct 11, 2018 | 35.00 | 35.00 | 35.00 | 11 | +0.00(+0.00%) | |
| Oct 10, 2018 | 35.00 | 35.00 | 35.00 | 1 | +0.00(+0.00%) | |
| Oct 09, 2018 | 35.00 | 35.00 | 35.00 | 5 | +0.00(+0.00%) | |
| Oct 08, 2018 | 35.00 | 35.00 | 35.00 | 6 | +0.00(+0.00%) | |
| Oct 05, 2018 | 35.00 | 35.00 | 35.00 | 7 | +0.00(+0.00%) | |
| Oct 03, 2018 | 35.00 | 35.00 | 35.00 | 0 | +1.50(+4.48%) | |
| Oct 02, 2018 | 33.50 | 33.50 | 33.50 | 10 | +0.00(+0.00%) | |
| Oct 01, 2018 | 33.50 | 33.50 | 33.50 | 10 | +0.00(+0.00%) | |
| Sep 28, 2018 | 33.00 | 33.50 | 32.01 | 33.50 | 1,700 | -1.43(-4.09%) |
| Sep 27, 2018 | 34.93 | 34.93 | 34.93 | 2 | +0.00(+0.00%) | |
| Sep 26, 2018 | 34.93 | 34.93 | 34.93 | 18 | +0.00(+0.00%) | |
| Sep 25, 2018 | 35.00 | 35.00 | 34.93 | 34.93 | 1,100 | +3.28(+10.36%) |
| Sep 21, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 31.65 | 31.65 | 31.65 | 46 | +0.00(+0.00%) | |
| Sep 19, 2018 | 31.65 | 31.65 | 31.65 | 65 | +0.00(+0.00%) | |
| Sep 18, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 291 | +3.59(+12.81%) |
| Sep 17, 2018 | 28.05 | 28.05 | 28.05 | 20 | +0.00(+0.00%) | |
| Sep 14, 2018 | 28.05 | 28.05 | 28.05 | 128 | +0.00(+0.00%) | |
| Sep 13, 2018 | 28.05 | 28.05 | 28.05 | 2 | +0.00(+0.00%) | |
| Sep 11, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 28.05 | 28.05 | 28.05 | 37 | +0.00(+0.00%) | |
| Aug 29, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -1.95(-6.48%) |
| Aug 28, 2018 | 30.00 | 30.00 | 30.00 | 97 | +0.00(+0.00%) | |
| Aug 27, 2018 | 30.00 | 30.00 | 30.00 | 79 | +0.00(+0.00%) | |
| Aug 22, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 30.00 | 30.00 | 30.00 | 82 | +0.00(+0.00%) | |
| Aug 20, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
| Aug 17, 2018 | 30.00 | 30.00 | 30.00 | 17 | +0.00(+0.00%) | |
| Aug 15, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 30.00 | 30.00 | 30.00 | 10 | +0.00(+0.00%) | |
| Aug 13, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
| Aug 08, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 136 | -1.05(-3.38%) |
| Aug 06, 2018 | 29.40 | 31.05 | 29.40 | 31.05 | 266 | +0.05(+0.16%) |
| Aug 03, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.00(+0.00%) |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | +0.00(+0.00%) |
| Jul 27, 2018 | 75 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 30.05 | 30.05 | 30.05 | 75 | +3.05(+11.30%) | |
| Jul 24, 2018 | 27.00 | 27.00 | 27.00 | 1 | -2.55(-8.63%) | |
| Jul 23, 2018 | 32.35 | 32.35 | 28.05 | 29.55 | 1,001 | +0.05(+0.17%) |
| Jul 19, 2018 | 29.50 | 29.50 | 29.50 | 0 | -2.50(-7.81%) | |
| Jul 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | -5.00(-13.51%) | |
| Jul 13, 2018 | 37.00 | 37.00 | 36.95 | 37.00 | 806 | +0.00(+0.00%) |
| Jul 12, 2018 | 34.80 | 37.00 | 34.80 | 37.00 | 488 | +6.89(+22.90%) |
| Jul 10, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.56(-1.83%) | |
| Jun 29, 2018 | 30.67 | 30.67 | 30.67 | 60 | -0.83(-2.64%) | |
| Jun 28, 2018 | 35.00 | 35.00 | 31.50 | 31.50 | 242 | -2.05(-6.11%) |
| Jun 26, 2018 | 33.55 | 33.55 | 33.55 | 2 | -5.95(-15.06%) | |
| Jun 25, 2018 | 36.00 | 39.50 | 34.60 | 39.50 | 1,659 | +8.55(+27.62%) |
| Jun 22, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 438 | +1.15(+3.86%) |
| Jun 21, 2018 | 28.15 | 38.95 | 28.15 | 29.80 | 1,729 | +2.60(+9.54%) |
| Jun 18, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.05(-0.17%) | |
| Jun 12, 2018 | 27.25 | 27.25 | 27.25 | 0 | +1.25(+4.81%) | |
| Jun 07, 2018 | 26.00 | 26.00 | 26.00 | 173 | -1.45(-5.28%) | |
| Jun 06, 2018 | 28.00 | 29.18 | 27.45 | 27.45 | 1,172 | -0.25(-0.90%) |
| Jun 04, 2018 | 27.70 | 27.70 | 27.70 | 107 | +1.55(+5.93%) | |
| May 23, 2018 | 26.15 | 26.15 | 26.15 | 18 | -1.85(-6.61%) | |
| May 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| May 10, 2018 | 28.00 | 28.00 | 28.00 | 60 | -2.75(-8.94%) | |
| May 07, 2018 | 30.75 | 30.75 | 30.75 | 26 | -2.25(-6.82%) | |
| May 02, 2018 | 33.00 | 33.00 | 33.00 | 1 | +0.65(+2.01%) | |
| May 01, 2018 | 35.95 | 35.95 | 32.35 | 32.35 | 806 | -5.65(-14.87%) |
| Apr 20, 2018 | 38.00 | 38.00 | 38.00 | 5 | -7.35(-16.21%) | |
| Apr 19, 2018 | 45.35 | 45.35 | 45.35 | 45.35 | 154 | +0.05(+0.11%) |
| Apr 18, 2018 | 45.60 | 45.60 | 44.14 | 45.30 | 1,111 | +1.30(+2.95%) |
| Apr 17, 2018 | 44.00 | 44.00 | 43.45 | 44.00 | 2,783 | +9.50(+27.54%) |
| Apr 04, 2018 | 34.50 | 34.50 | 34.50 | 58 | -9.00(-20.69%) | |
| Apr 03, 2018 | 48.85 | 48.85 | 43.35 | 43.50 | 1,973 | -0.35(-0.80%) |
| Apr 02, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 103 | +6.85(+18.51%) |
| Mar 29, 2018 | 37.00 | 37.00 | 37.00 | 0 | +1.05(+2.92%) | |
| Mar 27, 2018 | 35.95 | 35.95 | 35.95 | 2 | -1.80(-4.77%) | |
| Mar 23, 2018 | 37.75 | 37.75 | 37.75 | 186 | -0.25(-0.66%) | |
| Mar 22, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 393 | +2.40(+6.74%) |
| Mar 21, 2018 | 33.00 | 35.60 | 33.00 | 35.60 | 727 | -0.15(-0.42%) |
| Mar 20, 2018 | 32.35 | 37.00 | 32.35 | 35.75 | 838 | +1.50(+4.38%) |
| Mar 14, 2018 | 34.25 | 34.25 | 34.25 | 12 | +1.95(+6.04%) | |
| Mar 09, 2018 | 32.30 | 32.30 | 32.30 | 2 | -0.20(-0.62%) | |
| Mar 08, 2018 | 33.60 | 33.60 | 30.20 | 32.50 | 2,257 | +6.50(+25.00%) |
| Mar 06, 2018 | 26.00 | 26.00 | 26.00 | 110 | -2.65(-9.25%) | |
| Mar 05, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 417 | +0.65(+2.32%) |
| Mar 02, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 344 | -3.16(-10.13%) |
| Feb 16, 2018 | 31.16 | 31.16 | 31.16 | 2 | -0.84(-2.64%) | |
| Feb 15, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | +0.25(+0.79%) |
| Feb 13, 2018 | 31.75 | 31.75 | 31.75 | 1 | +0.00(+0.00%) | |
| Feb 05, 2018 | 31.75 | 31.75 | 31.75 | 60 | -0.58(-1.79%) | |
| Feb 01, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.58(+1.82%) | |
| Jan 26, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
| Jan 25, 2018 | 36.10 | 36.10 | 31.75 | 31.75 | 2,620 | -0.75(-2.31%) |
| Jan 24, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 128 | -1.48(-4.34%) |
| Jan 23, 2018 | 34.00 | 34.00 | 31.50 | 33.98 | 552 | -0.02(-0.07%) |
| Jan 22, 2018 | 28.75 | 34.00 | 28.75 | 34.00 | 1,900 | +7.90(+30.27%) |
| Jan 18, 2018 | 26.10 | 26.10 | 26.10 | 0 | -1.90(-6.79%) | |
| Jan 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.20(+0.72%) | |
| Jan 10, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.85(+3.15%) | |
| Jan 08, 2018 | 26.95 | 26.95 | 26.95 | 15 | +0.85(+3.26%) | |
| Jan 05, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 472 | +2.10(+8.75%) |
| Jan 04, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 1,212 | -0.05(-0.23%) |
| Jan 03, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 984 | -0.95(-3.78%) |
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.
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.
