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 (%)
May 27, 2016 27.45 27.45 27.45 27.45 600 +0.03(+0.12%)
May 26, 2016 27.42 27.42 27.42 27.42 162 +0.45(+1.66%)
May 25, 2016 26.97 26.97 26.97 26.97 100 +0.25(+0.94%)
May 20, 2016 26.72 26.72 26.72 26.72 25 +0.28(+1.06%)
May 19, 2016 26.65 26.65 26.44 26.44 1,436 -0.30(-1.12%)
May 18, 2016 26.70 26.74 26.70 26.74 202 -0.98(-3.54%)
May 17, 2016 27.72 27.72 27.72 27.72 100 -0.04(-0.16%)
May 16, 2016 27.76 27.76 27.76 27.76 110 -0.80(-2.79%)
May 10, 2016 28.56 28.56 28.56 28.56 300 +1.01(+3.66%)
May 05, 2016 27.97 27.55 27.55 27.55 700 -0.52(-1.85%)
Apr 26, 2016 28.38 28.07 28.07 28.07 141 -0.31(-1.09%)
Apr 25, 2016 28.38 28.38 28.38 28.38 107 -0.34(-1.18%)
Apr 22, 2016 28.72 28.72 28.72 28.72 103 +0.19(+0.67%)
Apr 21, 2016 28.53 28.53 28.53 28.53 203 +0.42(+1.50%)
Apr 20, 2016 28.15 28.15 28.11 28.11 456 -0.38(-1.34%)
Apr 14, 2016 28.49 28.49 28.49 28.49 4 -0.85(-2.90%)
Mar 30, 2016 29.34 29.34 29.34 29.34 9 +0.00(+0.00%)
Mar 18, 2016 29.30 29.34 29.34 29.34 1,700 +1.86(+6.79%)
Mar 15, 2016 27.48 27.48 27.48 27.48 20 +0.10(+0.35%)
Mar 10, 2016 27.68 27.38 27.38 27.38 200 +2.38(+9.52%)
Feb 29, 2016 25.33 25.00 25.00 25.00 15 -0.99(-3.81%)
Feb 18, 2016 25.94 25.99 25.99 25.99 25 +1.69(+6.95%)
Feb 12, 2016 24.30 24.30 24.30 24.30 56 -0.39(-1.58%)
Feb 10, 2016 24.84 24.69 24.69 24.69 3,500 -0.15(-0.60%)
Feb 09, 2016 25.60 25.60 24.84 24.84 297 -2.92(-10.52%)
Jan 27, 2016 27.85 27.76 27.76 27.76 57 +0.84(+3.12%)
Jan 22, 2016 26.55 26.92 26.92 26.92 350 +1.44(+5.63%)
Jan 20, 2016 25.48 25.48 25.48 25.48 11 -0.58(-2.24%)
Jan 15, 2016 26.07 26.07 26.07 26.07 1 -1.37(-5.00%)
Jan 14, 2016 27.44 27.44 27.44 27.44 250 +1.22(+4.65%)
Jan 12, 2016 26.22 26.22 26.22 26.22 29 +0.55(+2.14%)
Jan 11, 2016 25.67 25.67 25.67 25.67 385 +0.11(+0.43%)
Jan 08, 2016 25.62 25.62 25.56 25.56 640 -0.74(-2.81%)
Jan 04, 2016 26.30 26.30 26.30 26.30 1 -0.73(-2.70%)
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%)
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.