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

Comcast Corp (NY: CCZ )

57.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2016 48.75 48.75 48.75 0 -1.59(-3.16%)
Oct 26, 2016 50.34 50.34 50.34 0 +1.72(+3.54%)
Oct 25, 2016 48.62 48.62 48.62 48.62 396 +0.37(+0.77%)
Oct 24, 2016 48.25 48.25 48.25 48.25 200 +0.25(+0.52%)
Oct 21, 2016 49.43 49.43 48.00 48.00 650 -1.72(-3.46%)
Oct 19, 2016 49.72 49.72 49.72 49.72 200 -0.85(-1.68%)
Oct 17, 2016 50.57 50.57 50.57 50.57 4 +1.22(+2.47%)
Oct 12, 2016 50.46 49.35 49.35 49.35 600 -1.73(-3.39%)
Oct 11, 2016 51.08 51.08 51.08 51.08 500 -0.06(-0.11%)
Oct 10, 2016 52.49 52.49 51.14 51.14 7,117 -0.82(-1.57%)
Oct 04, 2016 52.00 51.96 51.96 51.96 400 -0.04(-0.08%)
Oct 03, 2016 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Sep 30, 2016 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Sep 29, 2016 51.30 52.00 51.30 52.00 1,100 +1.32(+2.60%)
Sep 28, 2016 50.68 50.68 50.68 50.68 24 +0.00(+0.00%)
Sep 27, 2016 50.99 51.45 50.51 50.68 1,172 +0.17(+0.34%)
Sep 26, 2016 50.32 50.51 50.32 50.51 414 -0.30(-0.59%)
Sep 23, 2016 50.90 50.90 49.62 50.81 430 -0.34(-0.66%)
Sep 22, 2016 51.45 51.45 51.15 51.15 265 -0.83(-1.60%)
Sep 21, 2016 52.05 52.05 50.31 51.98 1,119 +1.46(+2.90%)
Sep 20, 2016 51.01 51.56 49.86 50.52 1,428 -0.84(-1.65%)
Sep 19, 2016 49.96 52.24 49.96 51.36 980 +1.62(+3.27%)
Sep 16, 2016 51.99 52.64 49.74 49.74 1,376 +0.02(+0.03%)
Sep 15, 2016 57.96 58.10 49.30 49.72 24,881 -9.78(-16.44%)
Sep 14, 2016 57.99 60.95 56.99 59.50 8,629 +1.84(+3.19%)
Sep 13, 2016 54.36 57.80 54.36 57.66 6,792 +2.83(+5.16%)
Sep 12, 2016 54.03 54.83 54.03 54.83 1,632 +1.21(+2.26%)
Sep 09, 2016 54.50 55.00 53.31 53.62 1,671 -1.14(-2.08%)
Sep 08, 2016 54.12 55.54 54.12 54.76 7,218 -0.22(-0.40%)
Sep 07, 2016 54.20 55.00 53.67 54.98 2,761 +0.66(+1.22%)
Sep 02, 2016 53.68 54.58 53.68 54.32 23 +0.04(+0.07%)
Sep 01, 2016 53.85 55.16 53.04 54.28 1,473 -0.65(-1.18%)
Aug 31, 2016 55.67 55.67 53.82 54.93 1,029 +0.01(+0.02%)
Aug 30, 2016 55.04 55.63 54.07 54.92 1,002 -1.08(-1.93%)
Aug 29, 2016 56.00 56.00 56.00 56.00 232 +2.08(+3.86%)
Aug 26, 2016 53.30 53.92 52.01 53.92 480 +1.56(+2.98%)
Aug 25, 2016 52.45 52.45 51.63 52.36 1,010 +0.50(+0.96%)
Aug 24, 2016 51.02 52.43 51.02 51.86 1,118 -0.20(-0.38%)
Aug 23, 2016 52.48 52.62 51.45 52.06 1,128 +0.02(+0.04%)
Aug 22, 2016 50.80 53.03 49.56 52.04 1,124 +2.06(+4.12%)
Aug 19, 2016 50.25 50.25 48.89 49.98 1,015 +0.09(+0.18%)
Aug 18, 2016 49.99 49.99 49.48 49.89 408 +0.09(+0.18%)
Aug 16, 2016 50.55 51.20 49.16 49.80 103 -0.46(-0.92%)
Aug 15, 2016 49.04 50.26 48.02 50.26 1,048 +2.75(+5.79%)
Aug 12, 2016 48.38 50.00 47.51 47.51 539 -0.39(-0.81%)
Aug 11, 2016 47.53 47.92 47.52 47.90 804 -0.12(-0.25%)
Aug 10, 2016 47.81 48.80 47.26 48.02 1,806 +0.04(+0.08%)
Aug 09, 2016 47.76 48.79 47.49 47.98 1,222 -0.51(-1.05%)
Aug 08, 2016 47.69 48.69 47.61 48.49 712 +0.39(+0.81%)
Aug 04, 2016 47.91 48.78 47.74 48.10 70 +0.00(+0.00%)
Aug 03, 2016 48.10 48.10 48.10 48.10 104 -0.89(-1.82%)
Aug 02, 2016 48.51 48.99 48.51 48.99 207 +0.76(+1.58%)
Aug 01, 2016 48.16 48.99 48.16 48.23 302 -0.31(-0.64%)
Jul 29, 2016 48.42 48.88 48.23 48.54 1,118 -0.29(-0.59%)
Jul 28, 2016 47.99 49.82 47.99 48.83 1,118 +0.33(+0.68%)
Jul 27, 2016 47.31 48.59 46.97 48.50 1,458 +0.35(+0.73%)
Jul 26, 2016 49.81 49.81 46.73 48.15 1,053 -0.75(-1.53%)
Jul 25, 2016 49.73 49.73 47.63 48.90 1,278 +1.60(+3.38%)
Jul 21, 2016 47.71 48.15 47.18 47.30 690 -0.66(-1.38%)
Jul 20, 2016 48.65 49.46 47.96 47.96 3,160 -0.25(-0.52%)
Jul 19, 2016 48.21 48.21 48.21 48.21 100 -0.70(-1.43%)
Jul 18, 2016 49.56 50.99 48.91 48.91 944 -0.55(-1.11%)
Jul 14, 2016 48.41 49.46 48.41 49.46 100 -0.67(-1.34%)
Jul 12, 2016 49.22 50.13 50.13 50.13 700 +1.00(+2.04%)
Jul 11, 2016 51.16 51.18 48.61 49.13 2,702 -0.95(-1.90%)
Jul 08, 2016 51.18 51.00 50.08 50.08 1,213 -0.92(-1.80%)
Jul 07, 2016 51.02 51.40 49.87 51.00 1,113 +0.35(+0.69%)
Jul 06, 2016 50.00 50.95 50.00 50.65 3,490 +0.80(+1.60%)
Jul 05, 2016 51.00 51.49 49.85 49.85 1,109 -0.75(-1.48%)
Jun 30, 2016 49.70 50.60 50.60 50.60 700 +0.63(+1.26%)
Jun 27, 2016 50.01 49.97 49.97 49.97 1,200 -0.84(-1.65%)
Jun 23, 2016 51.00 50.81 50.81 50.81 200 -1.17(-2.25%)
Jun 22, 2016 51.00 52.00 50.99 51.98 732 +1.98(+3.96%)
Jun 16, 2016 47.00 50.00 50.00 50.00 6,100 +3.00(+6.38%)
Jun 14, 2016 47.00 47.00 47.00 47.00 200 -0.61(-1.28%)
May 25, 2016 48.00 47.61 47.61 47.61 700 -1.82(-3.69%)
May 24, 2016 50.00 50.00 49.43 49.43 800 -1.47(-2.88%)
May 19, 2016 50.90 50.90 50.90 50.90 400 +4.45(+9.58%)
May 18, 2016 46.00 46.45 46.00 46.45 717 -1.55(-3.23%)
Apr 25, 2016 48.00 48.00 48.00 48.00 200 -2.05(-4.10%)
Apr 15, 2016 50.05 50.05 50.05 50.05 50 +0.05(+0.10%)
Apr 13, 2016 50.00 50.00 50.00 50.00 100 -7.00(-12.28%)
Mar 31, 2016 57.00 57.00 57.00 57.00 200 +5.00(+9.62%)
Mar 29, 2016 52.99 52.00 52.00 52.00 300 +1.89(+3.77%)
Mar 18, 2016 50.75 50.11 50.11 50.11 600 +1.21(+2.48%)
Feb 29, 2016 48.90 48.90 48.90 48.90 100 +0.89(+1.84%)
Feb 25, 2016 48.01 48.01 48.01 48.01 200 +0.02(+0.05%)
Feb 18, 2016 47.95 47.99 47.99 47.99 600 -0.48(-0.99%)
Feb 12, 2016 46.25 48.47 48.47 48.47 800 +2.47(+5.37%)
Feb 10, 2016 46.00 46.00 46.00 46.00 100 +0.00(+0.00%)
Jan 26, 2016 45.03 46.00 46.00 46.00 10,000 +1.00(+2.22%)
Jan 25, 2016 42.70 45.00 42.70 45.00 11,984 +4.79(+11.91%)
Jan 22, 2016 40.21 40.21 40.21 40.21 168 -2.07(-4.90%)
Jan 20, 2016 42.28 42.28 42.28 42.28 100 -0.72(-1.67%)
Jan 19, 2016 43.31 43.31 43.00 43.00 547 -1.00(-2.27%)
Jan 15, 2016 42.97 44.00 44.00 44.00 8,700 +3.40(+8.37%)
Jan 08, 2016 41.60 40.60 40.60 40.60 400 -2.40(-5.58%)
Dec 22, 2015 43.00 43.00 43.00 43.00 200 -0.54(-1.24%)
Dec 08, 2015 43.54 43.54 43.54 43.54 400 -1.56(-3.46%)
Dec 07, 2015 45.25 45.25 45.10 45.10 890 -0.00(-0.00%)
Nov 19, 2015 46.50 46.50 45.10 45.10 25 -1.40(-3.01%)
Nov 18, 2015 46.55 46.55 46.50 46.50 1,185 +0.05(+0.11%)
Nov 17, 2015 46.45 46.45 46.45 46.45 800 -1.05(-2.21%)
Nov 16, 2015 47.50 47.50 47.50 47.50 206 -0.50(-1.04%)
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.