Discovery Comm B (NQ: DISCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2018 | 24.25 | 25.00 | 24.00 | 25.00 | 2,617 | +0.20(+0.81%) |
| Dec 26, 2017 | 24.80 | 24.80 | 24.80 | 0 | -2.00(-7.46%) | |
| Dec 22, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 202 | +2.35(+9.61%) |
| Dec 20, 2017 | 24.45 | 24.45 | 24.45 | 19 | +4.45(+22.25%) | |
| Nov 28, 2017 | 20.00 | 20.00 | 20.00 | 1 | -1.50(-6.98%) | |
| Nov 24, 2017 | 21.50 | 21.50 | 21.50 | 29 | -2.00(-8.51%) | |
| Nov 21, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 4 | +1.80(+8.29%) |
| Nov 17, 2017 | 21.70 | 21.70 | 21.70 | 93 | +0.70(+3.33%) | |
| Nov 16, 2017 | 19.25 | 21.00 | 19.25 | 21.00 | 278 | -2.50(-10.64%) |
| Nov 13, 2017 | 23.50 | 23.50 | 23.50 | 23 | +1.25(+5.62%) | |
| Nov 09, 2017 | 22.25 | 22.25 | 22.25 | 68 | +0.25(+1.14%) | |
| Nov 06, 2017 | 22.00 | 22.00 | 22.00 | 0 | -1.55(-6.58%) | |
| Nov 01, 2017 | 23.55 | 23.55 | 23.55 | 15 | -0.10(-0.42%) | |
| Oct 31, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 1,302 | -0.35(-1.46%) |
| Oct 30, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 101 | +1.00(+4.35%) |
| Oct 27, 2017 | 22.70 | 23.00 | 22.55 | 23.00 | 1,800 | +0.30(+1.32%) |
| Oct 26, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 325 | -0.90(-3.81%) |
| Oct 23, 2017 | 23.60 | 23.60 | 23.60 | 12 | -0.05(-0.21%) | |
| Oct 20, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 234 | +1.15(+5.11%) |
| Oct 18, 2017 | 22.50 | 22.50 | 22.50 | 1 | +0.00(+0.00%) | |
| Oct 17, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.75(+3.45%) |
| Oct 13, 2017 | 21.75 | 21.75 | 21.75 | 100 | -0.25(-1.14%) | |
| Oct 12, 2017 | 22.65 | 22.65 | 22.00 | 22.00 | 515 | +0.20(+0.89%) |
| Oct 05, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.11(+0.48%) | |
| Oct 04, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 312 | -1.20(-5.24%) |
| Sep 28, 2017 | 22.90 | 22.90 | 22.90 | 1 | -0.20(-0.87%) | |
| Sep 27, 2017 | 20.95 | 23.10 | 20.95 | 23.10 | 309 | +1.10(+5.00%) |
| Sep 20, 2017 | 22.00 | 22.00 | 22.00 | 0 | -1.75(-7.36%) | |
| Sep 18, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.43%) | |
| Sep 08, 2017 | 23.85 | 23.85 | 23.85 | 3,000 | -0.95(-3.83%) | |
| Sep 06, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.30(-1.20%) | |
| Aug 31, 2017 | 25.10 | 25.10 | 25.10 | 5 | +1.60(+6.81%) | |
| Aug 14, 2017 | 23.50 | 23.50 | 23.50 | 25 | -1.00(-4.08%) | |
| Aug 11, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 101 | +1.00(+4.26%) |
| Aug 09, 2017 | 23.50 | 23.50 | 23.50 | 0 | -2.95(-11.15%) | |
| Aug 07, 2017 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
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.
