Quantcast

Historical Stock Prices

DISCK 
$26.25
*  
0.31
1.2%
Get DISCK Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading DISCK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 26.11 26.64 25.96 26.25 7,440,455
06/21/2018 26.18 26.27 25.65 25.94 2,959,326
06/20/2018 25.78 26.47 25.6 26.18 4,686,027
06/19/2018 25.02 25.76 24.97 25.68 4,689,385
06/18/2018 25.05 25.48 24.45 25.34 4,286,627
06/15/2018 24.315 25.41 24.2 25.31 8,767,596
06/14/2018 23.34 24.18 23.34 24.15 4,851,024
06/13/2018 23.45 23.95 23.11 23.14 4,933,160
06/12/2018 22.68 22.83 22.39 22.82 4,204,498
06/11/2018 21.75 22.98 21.75 22.63 4,787,728
06/08/2018 21.46 21.82 21.41 21.8 3,140,886
06/07/2018 21.18 21.54 21.02 21.47 3,078,668
06/06/2018 20.63 21.22 20.16 21.17 2,541,921
06/05/2018 20.2 21.1085 20.2 20.65 5,073,301
06/04/2018 19.99 20.32 19.59 19.97 3,637,427
06/01/2018 19.82 19.92 19.48 19.85 4,165,988
05/31/2018 20.08 20.08 19.245 19.77 6,261,874
05/30/2018 20.54 20.54 19.925 19.94 4,445,816
05/29/2018 20.77 20.87 20.25 20.41 3,930,784
05/25/2018 21.23 21.24 20.83 20.95 2,241,348
05/24/2018 21.29 21.4 20.875 21.24 2,814,517
05/23/2018 21.92 21.97 21.08 21.34 2,833,263
05/22/2018 21.46 22.155 21.35 22 2,585,387
05/21/2018 21.6 21.74 21.37 21.44 3,061,050
05/18/2018 21.75 21.77 21.21 21.42 3,245,910
05/17/2018 22.37 22.37 21.59 21.82 3,794,934
05/16/2018 21.69 22.61 21.47 22.45 4,820,151
05/15/2018 22.5 22.55 21.545 21.7 4,030,290
05/14/2018 22.81 22.81 22.23 22.51 6,989,019
05/11/2018 22.61 22.99 22.37 22.84 4,939,761
05/10/2018 21.21 22.59 21.05 22.57 4,916,192
05/09/2018 21.81 22.08 21.1 21.11 4,912,707
05/08/2018 22.67 23.36 21.54 21.83 5,368,212
05/07/2018 21.97 22.145 21.82 22.13 2,585,791
05/04/2018 21.54 22.16 21.54 21.88 3,613,756
05/03/2018 22.23 22.35 21.35 21.63 6,041,672
05/02/2018 22.48 22.85 22.26 22.28 4,781,564
05/01/2018 22.58 22.65 22.1985 22.55 3,360,893
04/30/2018 22.62 22.62 22.18 22.22 4,259,903
04/27/2018 22.69 22.77 22.22 22.5 11,457,560
04/26/2018 22.59 22.71 22.33 22.64 5,161,946
04/25/2018 22.31 22.63 21.78 22.56 3,892,697
04/24/2018 22.51 22.95 22.235 22.35 4,195,039
04/23/2018 21.48 22.255 21.24 22.14 4,784,618
04/20/2018 21.74 21.96 21.225 21.46 3,521,922
04/19/2018 21.73 21.99 21.51 21.63 2,197,299
04/18/2018 22.04 22.26 21.71 21.74 2,866,991
04/17/2018 21.72 22.06 21.55 21.96 5,260,507
04/16/2018 21.1 21.53 20.67 21.49 3,006,434
04/13/2018 21.38 21.48 20.9 21.04 3,303,215
04/12/2018 20.65 21.4 20.54 21.35 6,226,310
04/11/2018 20.61 20.66 20.35 20.55 3,030,741
04/10/2018 20.86 20.95 20.65 20.68 4,199,203
04/09/2018 20.86 20.97 20.58 20.67 2,350,138
04/06/2018 20.67 21.1 20.55 20.73 3,982,367
04/05/2018 20.71 20.835 20.52 20.73 4,601,869
04/04/2018 19.83 20.72 19.81 20.66 2,915,599
04/03/2018 19.7 20.19 19.449 20.17 4,550,136
04/02/2018 19.63 20.085 19.36 19.57 7,426,191
03/29/2018 19.27 19.71 19.08 19.52 8,062,217
03/28/2018 19.88 20.07 19.18 19.27 4,535,990
03/27/2018 19.89 20.32 19.64 19.73 5,693,104
03/26/2018 19.74 19.975 19.3 19.89 8,365,872
03/23/2018 19.97 20.03 19.42 19.42 4,746,019
03/22/2018 20.28 20.55 19.8 19.88 6,513,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio