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

Comcast Corp (NY: CCZ )

54.81 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 23, 2024 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 (%)
Oct 31, 2012 39.60 39.60 39.60 39.60 101 -1.14(-2.79%)
Oct 26, 2012 40.74 40.74 40.74 40.74 101 +0.96(+2.41%)
Oct 23, 2012 40.59 39.78 39.78 39.78 606 +0.08(+0.20%)
Oct 18, 2012 39.70 39.70 39.70 39.70 0 +0.04(+0.10%)
Oct 15, 2012 39.60 39.66 39.66 39.66 505 -0.34(-0.84%)
Oct 12, 2012 40.59 40.59 40.00 40.00 404 +0.35(+0.87%)
Oct 11, 2012 39.61 39.65 39.61 39.65 909 +0.70(+1.79%)
Oct 10, 2012 39.60 39.60 38.95 38.95 1,010 -1.32(-3.28%)
Oct 04, 2012 40.28 40.28 40.28 40.28 202 +0.92(+2.34%)
Oct 02, 2012 39.36 39.36 39.36 39.36 101 -0.06(-0.15%)
Oct 01, 2012 39.41 39.41 39.41 39.41 101 +0.03(+0.08%)
Sep 26, 2012 39.38 39.38 39.38 39.38 303 -1.21(-2.98%)
Sep 25, 2012 41.58 41.58 40.59 40.59 569 +0.36(+0.89%)
Sep 24, 2012 40.78 40.78 40.24 40.24 303 -0.57(-1.41%)
Sep 20, 2012 39.65 40.81 40.81 40.81 202 +1.45(+3.67%)
Sep 18, 2012 40.81 39.37 39.37 39.37 202 -0.11(-0.29%)
Sep 13, 2012 39.52 39.48 39.48 39.48 203,217 -0.68(-1.69%)
Sep 11, 2012 40.16 40.16 40.16 40.16 202 +0.05(+0.12%)
Sep 04, 2012 40.11 40.11 40.11 40.11 101 +0.01(+0.02%)
Aug 31, 2012 40.00 40.14 39.80 40.10 102,157 +0.31(+0.77%)
Aug 22, 2012 39.71 39.79 39.79 39.79 2,828 -0.22(-0.54%)
Aug 16, 2012 39.71 40.01 40.01 40.01 2,424 +0.01(+0.02%)
Aug 14, 2012 39.73 40.00 40.00 40.00 2,222 +0.24(+0.60%)
Aug 13, 2012 41.09 41.09 39.76 39.76 725 -0.09(-0.22%)
Aug 10, 2012 39.85 39.85 39.85 39.85 297 -0.24(-0.59%)
Aug 08, 2012 40.09 40.09 40.09 40.09 101 +0.01(+0.02%)
Aug 07, 2012 40.08 40.08 40.08 40.08 202 -0.42(-1.03%)
Aug 06, 2012 40.49 40.49 40.49 40.49 303 +0.42(+1.05%)
Aug 03, 2012 40.10 40.10 40.07 40.07 1,111 -0.74(-1.80%)
Aug 02, 2012 40.81 40.81 40.81 40.81 101 +0.58(+1.45%)
Jul 24, 2012 40.23 40.23 40.23 40.23 202 +0.40(+0.99%)
Jul 23, 2012 39.83 39.83 39.83 39.83 101 -0.27(-0.67%)
Jul 20, 2012 40.10 40.10 40.10 40.10 2,020 +0.02(+0.05%)
Jul 19, 2012 40.25 40.25 40.08 40.08 252,608 -0.44(-1.08%)
Jul 16, 2012 41.10 40.51 40.51 40.51 505 +0.66(+1.66%)
Jul 12, 2012 39.87 39.85 39.85 39.85 505 +0.63(+1.62%)
Jul 11, 2012 37.69 39.22 37.69 39.22 202 +1.12(+2.94%)
Jul 10, 2012 38.10 38.10 38.10 38.10 101 +1.25(+3.39%)
Jul 06, 2012 36.96 36.85 36.85 36.85 606 -2.65(-6.72%)
Jun 10, 2012 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 08, 2012 39.48 39.50 39.48 39.50 404 +0.98(+2.54%)
Jun 07, 2012 37.89 38.52 37.89 38.52 606 +0.80(+2.13%)
Jun 04, 2012 37.72 37.72 37.72 37.72 101 -0.55(-1.45%)
Jun 01, 2012 38.85 38.86 38.28 38.28 606 -0.61(-1.58%)
May 31, 2012 38.20 38.89 38.20 38.89 1,010 +1.66(+4.47%)
May 23, 2012 37.23 37.23 37.23 37.23 0 +0.20(+0.53%)
May 16, 2012 37.03 37.03 37.03 37.03 101 -0.71(-1.89%)
May 07, 2012 37.74 37.74 37.74 37.74 101 -0.13(-0.34%)
May 04, 2012 37.40 37.87 37.08 37.87 25,853 +0.89(+2.41%)
May 03, 2012 37.62 37.62 36.44 36.98 14,039 -2.06(-5.28%)
May 01, 2012 38.69 39.04 39.04 39.04 909 +1.17(+3.09%)
Apr 24, 2012 37.62 37.87 37.87 37.87 505 -0.97(-2.50%)
Apr 20, 2012 38.84 38.84 38.84 38.84 202 +0.50(+1.32%)
Apr 17, 2012 38.92 38.34 38.34 38.34 606 +0.93(+2.49%)
Apr 04, 2012 38.60 37.40 37.40 37.40 606 -2.17(-5.48%)
Mar 30, 2012 39.57 39.57 39.57 39.57 101 +0.81(+2.09%)
Mar 27, 2012 38.76 38.76 38.76 38.76 202 +0.89(+2.35%)
Mar 23, 2012 37.87 37.87 37.87 37.87 101 -0.25(-0.65%)
Mar 08, 2012 37.54 38.12 38.12 38.12 2,323 -0.50(-1.28%)
Mar 01, 2012 38.63 38.61 38.61 38.61 909 -0.01(-0.03%)
Feb 28, 2012 38.62 38.62 38.62 38.62 202 -0.19(-0.48%)
Feb 27, 2012 38.81 38.81 38.81 38.81 808 +0.00(+0.00%)
Feb 24, 2012 38.30 38.81 38.30 38.81 404 +0.00(+0.00%)
Feb 23, 2012 38.81 38.81 38.81 38.81 505 +0.11(+0.28%)
Feb 22, 2012 38.56 38.81 38.56 38.70 1,818 +0.46(+1.19%)
Feb 21, 2012 37.28 38.25 37.28 38.25 757 +0.11(+0.29%)
Feb 15, 2012 39.29 38.14 38.14 38.14 254,022 +0.12(+0.31%)
Feb 13, 2012 38.02 38.02 38.02 38.02 202 +0.01(+0.03%)
Jan 31, 2012 38.01 38.01 38.01 38.01 101 -0.52(-1.36%)
Jan 30, 2012 38.53 38.53 38.51 38.53 404 +0.91(+2.42%)
Jan 26, 2012 37.62 37.62 37.62 37.62 0 +0.00(+0.00%)
Jan 23, 2012 37.62 37.62 37.62 37.62 0 +1.73(+4.83%)
Jan 19, 2012 35.89 35.89 35.89 35.89 25,250 -1.16(-3.13%)
Jan 18, 2012 37.05 37.05 37.05 37.05 202 +0.36(+0.97%)
Jan 17, 2012 36.13 36.71 36.10 36.69 782 +1.05(+2.94%)
Jan 12, 2012 35.47 35.64 35.64 35.64 1,212 -0.97(-2.65%)
Jan 11, 2012 36.43 36.61 36.43 36.61 252 +0.17(+0.46%)
Jan 10, 2012 36.48 36.68 36.44 36.44 2,121 -0.39(-1.05%)
Jan 05, 2012 36.85 36.83 36.83 36.83 404 -0.63(-1.69%)
Dec 22, 2011 35.86 37.46 37.46 37.46 303 +0.76(+2.08%)
Dec 21, 2011 37.29 37.29 36.70 36.70 582 +0.60(+1.67%)
Dec 20, 2011 36.10 36.10 36.10 36.10 279 -0.53(-1.46%)
Dec 15, 2011 36.63 36.63 36.63 36.63 0 -1.24(-3.27%)
Dec 14, 2011 37.87 37.87 37.87 37.87 101 +0.48(+1.27%)
Nov 30, 2011 37.40 37.40 37.40 37.40 0 -0.25(-0.66%)
Nov 28, 2011 37.64 37.64 37.64 37.64 101 -0.52(-1.37%)
Nov 15, 2011 38.37 38.17 38.17 38.17 606 -0.77(-1.97%)
Nov 14, 2011 38.93 38.93 38.93 38.93 101 +0.57(+1.48%)
Nov 04, 2011 38.37 38.37 38.37 38.37 303 -0.25(-0.64%)
Nov 02, 2011 38.90 38.61 38.61 38.61 303 +0.42(+1.09%)
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.