Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Comm B (NQ: DISCB )

24.45 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2015 27.60 27.03 27.03 27.03 500 +0.81(+3.09%)
Dec 21, 2015 26.39 26.22 26.22 26.22 2,200 +0.25(+0.96%)
Dec 18, 2015 26.24 26.36 25.97 25.97 3,007 -3.60(-12.17%)
Dec 08, 2015 29.57 29.57 29.57 29.57 40 -1.18(-3.85%)
Nov 24, 2015 32.00 30.75 30.75 30.75 34 -0.33(-1.07%)
Nov 23, 2015 31.03 31.09 31.03 31.09 400 +0.71(+2.35%)
Nov 18, 2015 30.37 30.37 30.37 30.37 8 +0.29(+0.96%)
Nov 13, 2015 30.16 30.08 30.08 30.08 13 -1.08(-3.47%)
Nov 12, 2015 30.31 32.13 30.31 31.16 1,002 +2.06(+7.08%)
Nov 09, 2015 29.10 29.10 29.10 29.10 3 +0.08(+0.29%)
Nov 06, 2015 29.02 29.02 29.02 29.02 130 -1.00(-3.34%)
Nov 04, 2015 30.20 30.02 30.02 30.02 59 -1.04(-3.35%)
Nov 03, 2015 31.06 31.06 31.06 31.06 102 +0.94(+3.13%)
Nov 02, 2015 30.12 30.12 30.12 30.12 154 +3.05(+11.26%)
Oct 06, 2015 27.07 27.07 27.07 27.07 55 +1.67(+6.57%)
Oct 02, 2015 25.40 25.40 25.40 25.40 300 -0.64(-2.46%)
Sep 30, 2015 26.42 26.04 26.04 26.04 100 -2.67(-9.30%)
Sep 29, 2015 27.36 28.71 27.36 28.71 233 +0.71(+2.54%)
Sep 28, 2015 28.22 28.22 27.96 28.00 640 +0.46(+1.67%)
Sep 24, 2015 27.55 27.54 27.54 27.54 200 -0.35(-1.25%)
Sep 16, 2015 27.97 27.89 27.89 27.89 6,900 +1.04(+3.85%)
Sep 15, 2015 26.86 26.86 26.86 26.86 202 -0.14(-0.54%)
Sep 11, 2015 26.47 27.00 27.00 27.00 1 +0.29(+1.09%)
Sep 10, 2015 26.64 26.71 26.64 26.71 743 -0.64(-2.34%)
Sep 08, 2015 27.35 27.35 27.35 27.35 100 -0.05(-0.18%)
Sep 03, 2015 26.68 27.40 27.40 27.40 300 +0.73(+2.73%)
Sep 02, 2015 26.67 26.67 26.67 26.67 103 -0.48(-1.77%)
Aug 27, 2015 27.08 27.15 27.15 27.15 300 +0.67(+2.53%)
Aug 26, 2015 26.34 26.49 26.06 26.48 829 +0.36(+1.38%)
Aug 25, 2015 26.04 26.61 25.98 26.12 1,000 +0.04(+0.15%)
Aug 24, 2015 25.60 26.08 25.60 26.08 637 -1.08(-3.98%)
Aug 21, 2015 27.16 27.16 27.16 27.16 205 -0.84(-3.00%)
Aug 20, 2015 29.50 29.50 28.00 28.00 575 -1.56(-5.28%)
Aug 10, 2015 29.83 29.56 29.56 29.56 1 +1.21(+4.27%)
Aug 06, 2015 28.51 28.35 28.35 28.35 200 -2.98(-9.51%)
Aug 05, 2015 31.33 31.33 31.33 31.33 251 -1.95(-5.86%)
Aug 04, 2015 33.28 33.28 33.28 33.28 152 +0.29(+0.88%)
Aug 03, 2015 32.72 32.99 32.50 32.99 1,255 +1.34(+4.23%)
Jul 30, 2015 31.65 31.65 31.65 31.65 100 +0.25(+0.80%)
Jul 29, 2015 31.40 31.40 31.40 31.40 100 +0.13(+0.42%)
Jul 28, 2015 31.27 31.27 31.27 31.27 100 -0.90(-2.80%)
Jul 27, 2015 32.17 32.17 32.17 32.17 102 -0.29(-0.89%)
Jul 24, 2015 32.46 32.46 32.46 32.46 200 +0.09(+0.27%)
Jul 23, 2015 32.37 32.37 32.37 32.37 106 -1.89(-5.50%)
Jul 13, 2015 34.26 34.26 34.26 34.26 400 +1.06(+3.19%)
Jul 01, 2015 33.20 33.20 33.20 33.20 31 -0.76(-2.24%)
Jun 22, 2015 33.68 33.96 33.96 33.96 1 +0.11(+0.32%)
Jun 18, 2015 33.85 33.85 33.85 33.85 1 +0.00(+0.00%)
Jun 03, 2015 33.85 33.85 33.85 33.85 10 -0.15(-0.44%)
Jun 01, 2015 34.00 34.00 34.00 34.00 2,700 +1.11(+3.37%)
May 27, 2015 32.89 32.89 32.89 32.89 500 -0.14(-0.42%)
May 22, 2015 33.03 33.03 33.03 33.03 21 -0.67(-1.99%)
May 21, 2015 33.70 33.70 33.70 33.70 300 -0.34(-1.00%)
May 20, 2015 34.02 34.04 34.02 34.04 676 +0.34(+1.00%)
May 19, 2015 32.54 33.70 32.54 33.70 627 +2.08(+6.59%)
May 15, 2015 31.62 31.62 31.62 31.62 100 +0.14(+0.44%)
May 08, 2015 31.67 31.48 31.48 31.48 1 +0.09(+0.29%)
May 07, 2015 31.60 31.60 31.39 31.39 236 -0.47(-1.48%)
May 06, 2015 31.86 31.86 31.86 31.86 229 -0.94(-2.87%)
May 05, 2015 33.30 33.74 32.80 32.80 1,579 +0.58(+1.80%)
Apr 30, 2015 32.32 32.22 32.22 32.22 165 -1.37(-4.08%)
Apr 29, 2015 33.59 33.42 33.42 33.59 300 +0.17(+0.51%)
Apr 27, 2015 33.42 33.42 33.42 33.42 4 +0.00(+0.00%)
Apr 24, 2015 33.54 33.54 33.42 33.42 267 -0.27(-0.80%)
Apr 22, 2015 35.53 33.69 33.69 33.69 9 -0.19(-0.56%)
Apr 20, 2015 33.44 33.88 33.88 33.88 4 +1.46(+4.51%)
Apr 17, 2015 32.50 32.50 32.42 32.42 333 -0.50(-1.52%)
Apr 16, 2015 32.92 32.92 32.92 32.92 281 -0.21(-0.63%)
Apr 09, 2015 32.91 33.13 33.13 33.13 3 +0.41(+1.25%)
Apr 06, 2015 32.72 32.72 32.72 32.72 100 +1.23(+3.91%)
Apr 02, 2015 31.11 31.49 31.49 31.49 2,000 -0.18(-0.56%)
Apr 01, 2015 31.67 31.67 31.67 31.67 147 +0.56(+1.79%)
Mar 31, 2015 31.11 31.11 31.11 31.11 196 -0.27(-0.86%)
Mar 30, 2015 31.38 31.38 31.38 31.38 2,112 +0.01(+0.03%)
Mar 27, 2015 31.37 31.37 31.37 31.37 546 -0.59(-1.85%)
Mar 26, 2015 31.40 31.96 31.16 31.96 380 -2.60(-7.52%)
Mar 24, 2015 37.90 34.56 34.56 34.56 107 +2.41(+7.50%)
Mar 16, 2015 32.15 32.15 32.15 32.15 16 -0.44(-1.35%)
Mar 12, 2015 32.59 32.59 32.59 32.59 1 -0.79(-2.36%)
Mar 09, 2015 33.38 33.38 33.38 33.38 66 -0.21(-0.63%)
Mar 06, 2015 33.16 33.59 33.09 33.59 1,102 -1.31(-3.75%)
Feb 23, 2015 35.09 34.90 34.90 34.90 800 -0.10(-0.29%)
Feb 20, 2015 32.00 35.00 32.00 35.00 324 +4.21(+13.67%)
Feb 18, 2015 30.98 30.79 30.79 30.79 30 -0.85(-2.69%)
Feb 13, 2015 31.64 31.64 31.64 31.64 81 +0.64(+2.06%)
Feb 10, 2015 31.00 31.00 31.00 31.00 56 +0.00(+0.00%)
Feb 09, 2015 31.00 31.00 31.00 31.00 241 +0.50(+1.64%)
Feb 05, 2015 30.50 30.50 30.50 30.50 125 -0.48(-1.55%)
Feb 04, 2015 31.00 31.00 30.98 30.98 1,081 -0.02(-0.06%)
Feb 03, 2015 30.90 31.00 30.90 31.00 257 +0.98(+3.26%)
Feb 02, 2015 30.02 30.02 30.02 30.02 375 +1.94(+6.91%)
Jan 30, 2015 28.08 28.08 28.08 28.08 167 -2.82(-9.13%)
Jan 28, 2015 30.90 30.90 30.90 30.90 1,000 -1.40(-4.33%)
Jan 14, 2015 32.30 32.30 32.30 32.30 216 -0.00(-0.00%)
Jan 13, 2015 35.97 36.00 32.30 32.30 625 -3.80(-10.53%)
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.