Quantcast

Historical Stock Prices

DISCK 
$25.92
*  
0.44
1.73%
Get DISCK Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 25.7 26.01 25.39 25.92 2,748,579
01/17/2019 25.15 25.565 25.07 25.48 2,279,815
01/16/2019 25.18 25.48 25.09 25.19 1,833,556
01/15/2019 25.2 25.4 25.05 25.13 1,114,863
01/14/2019 25.03 25.15 24.73 25.09 1,206,328
01/11/2019 24.81 25.29 24.58 25.18 1,041,724
01/10/2019 25.2 25.25 24.74 24.94 1,185,570
01/09/2019 25.26 25.62 25.17 25.32 1,051,411
01/08/2019 24.88 25.42 24.78 25.2 1,826,816
01/07/2019 24.31 25.01 24.06 24.7 1,552,599
01/04/2019 24.17 24.52 24.11 24.35 1,924,980
01/03/2019 23.47 24.06 23.07 23.89 3,150,152
01/02/2019 22.79 23.88 22.51 23.83 1,909,403
12/31/2018 23.15 23.19 22.44 23.08 2,111,090
12/28/2018 23.05 23.26 22.53 22.83 2,511,439
12/27/2018 23.46 23.46 21.9907 22.9 3,934,600
12/26/2018 22.98 23.73 22.57 23.72 2,339,374
12/24/2018 23.4 23.56 22.8 22.82 1,714,041
12/21/2018 24.08 24.91 23.41 23.49 5,143,353
12/20/2018 25.12 25.14 23.89 24.25 6,616,810
12/19/2018 25.24 25.78 24.95 25.15 6,678,189
12/18/2018 25.85 25.91 24.88 25.11 5,461,742
12/17/2018 26.04 26.16 25.49 25.63 4,655,474
12/14/2018 25.8 26.43 25.74 26.02 3,904,016
12/13/2018 26.1 26.33 25.57 25.99 3,972,315
12/12/2018 26.31 26.6 26.02 26.05 2,349,191
12/11/2018 26.8 27.08 25.63 25.91 2,949,032
12/10/2018 26.89 26.985 25.73 26.4 4,155,009
12/07/2018 26.97 27.3964 26.405 26.9 6,355,865
12/06/2018 25.62 27.01 25.44 26.99 5,639,010
12/04/2018 26.04 26.64 25.53 25.77 5,018,924
12/03/2018 28 28.11 25.37 25.87 5,442,563
11/30/2018 28.7 28.7 27.72 27.93 5,259,133
11/29/2018 28.03 28.86 27.86 28.66 2,264,020
11/28/2018 27.32 28.29 27.11 28.2 2,852,532
11/27/2018 27.28 27.47 27.09 27.15 3,181,690
11/26/2018 27.78 28.02 26.99 27.35 2,009,624
11/23/2018 27.35 27.75 27 27.53 1,079,974
11/21/2018 27.17 28 27.17 27.65 2,739,919
11/20/2018 27.61 27.61 26.495 26.82 2,088,917
11/19/2018 28.52 28.59 27.72 27.84 4,347,667
11/16/2018 28.64 28.885 27.94 28.56 2,437,235
11/15/2018 28.61 28.96 28.37 28.72 2,133,129
11/14/2018 29.12 29.42 28.67 28.95 3,995,086
11/13/2018 29.24 29.71 28.73 28.89 2,388,964
11/12/2018 29.82 30.02 29.07 29.21 1,937,584
11/09/2018 30.25 31.03 29.55 29.71 2,001,346
11/08/2018 30.44 31.55 30.1 30.41 3,236,076
11/07/2018 30 30.17 29.38 29.85 2,903,544
11/06/2018 29.99 30.2 29.7 30.01 1,650,502
11/05/2018 29.29 30.03 29.13 29.98 2,247,711
11/02/2018 29.83 30.45 28.9 29.14 2,224,006
11/01/2018 29.29 29.92 28.73 29.78 3,062,218
10/31/2018 28.63 29.66 28.365 29.31 2,862,861
10/30/2018 27.67 28.91 27.67 28.37 2,649,464
10/29/2018 27.92 28.6 27.1 27.59 3,070,891
10/26/2018 27.59 27.99 27.13 27.42 3,881,690
10/25/2018 27.33 28.62 27.33 28.19 2,300,595
10/24/2018 29.64 29.64 27.05 27.08 3,725,651
10/23/2018 29.74 29.95 29.02 29.73 2,516,394
10/22/2018 30.2 30.49 29.92 30.11 1,910,581
10/19/2018 30.03 30.6 29.35 30.21 2,852,642
10/18/2018 30.11 30.32 29.71 30.09 3,185,141
*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