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 (%)
Nov 24, 2010 33.66 33.66 33.66 33.66 0 -0.75(-2.19%)
Nov 23, 2010 34.41 34.41 34.41 34.41 101 +0.65(+1.94%)
Nov 18, 2010 33.76 33.76 33.76 33.76 0 +0.62(+1.88%)
Nov 17, 2010 33.14 33.14 33.14 33.14 101 -0.48(-1.41%)
Nov 16, 2010 34.16 34.90 32.72 33.61 2,654 +0.20(+0.59%)
Oct 26, 2010 33.41 33.41 33.41 33.41 0 -0.69(-2.03%)
Oct 25, 2010 32.92 34.11 32.92 34.11 254 +0.89(+2.68%)
Oct 21, 2010 33.66 33.22 33.22 33.22 202 +0.30(+0.90%)
Oct 19, 2010 32.92 32.92 32.92 32.92 101 +0.00(+0.00%)
Oct 12, 2010 32.92 32.92 32.92 32.92 404 -1.24(-3.62%)
Oct 05, 2010 34.45 34.16 34.16 34.16 808 +0.99(+2.98%)
Sep 20, 2010 33.17 33.17 33.17 33.17 303 -0.30(-0.89%)
Sep 10, 2010 33.46 33.46 33.46 33.46 101 -0.22(-0.65%)
Sep 09, 2010 33.66 33.68 33.66 33.68 202 -0.39(-1.13%)
Sep 08, 2010 34.08 34.08 34.07 34.07 202 -0.30(-0.86%)
Sep 07, 2010 34.37 34.37 34.37 34.37 202 -0.29(-0.83%)
Sep 03, 2010 34.65 34.65 34.65 34.65 101 +0.25(+0.72%)
Sep 02, 2010 34.75 34.75 34.41 34.41 498 -0.74(-2.11%)
Sep 01, 2010 35.15 35.15 35.15 35.15 101 +0.89(+2.60%)
Aug 31, 2010 34.26 34.26 34.26 34.26 161 +0.00(+0.00%)
Aug 30, 2010 34.26 34.26 34.26 34.26 101 -0.40(-1.14%)
Aug 27, 2010 34.65 35.00 34.65 34.65 202 -0.74(-2.10%)
Aug 26, 2010 34.55 35.40 34.55 35.40 708 +0.99(+2.88%)
Aug 25, 2010 34.41 34.41 34.41 34.41 101 +0.54(+1.61%)
Aug 24, 2010 33.86 33.86 33.86 33.86 101 -0.40(-1.16%)
Aug 23, 2010 34.26 34.26 34.26 34.26 101 -0.30(-0.86%)
Aug 20, 2010 34.55 34.55 34.55 34.55 101 -0.10(-0.29%)
Aug 19, 2010 34.44 34.65 34.44 34.65 505 +0.99(+2.94%)
Aug 18, 2010 33.66 34.05 33.66 33.66 2,222 -0.49(-1.45%)
Aug 17, 2010 34.16 34.16 34.16 34.16 101 +0.47(+1.38%)
Aug 16, 2010 33.69 33.69 33.69 33.69 101 +1.00(+3.06%)
Aug 13, 2010 32.69 32.69 32.69 32.69 808 -0.48(-1.43%)
Aug 12, 2010 33.17 33.17 33.17 33.17 101 -0.01(-0.03%)
Aug 11, 2010 33.18 33.18 33.18 33.18 101 -0.24(-0.71%)
Aug 10, 2010 33.41 33.41 33.41 33.41 303 +0.01(+0.03%)
Aug 09, 2010 33.41 33.41 33.41 33.41 101 -0.01(-0.03%)
Aug 06, 2010 33.41 33.41 33.41 33.41 101 +0.00(+0.00%)
Aug 05, 2010 33.41 33.41 33.41 33.41 101 +1.73(+5.47%)
Aug 04, 2010 33.76 33.76 31.68 31.68 2,626 -2.48(-7.25%)
Aug 03, 2010 34.16 34.16 34.16 34.16 101 +0.99(+2.98%)
Aug 02, 2010 34.15 34.15 33.17 33.17 202 +0.00(+0.00%)
Jul 30, 2010 33.17 33.65 33.17 33.17 401 +0.50(+1.52%)
Jul 28, 2010 32.67 32.67 32.67 32.67 303 -0.99(-2.94%)
Jul 27, 2010 32.18 33.66 32.18 33.66 404 +1.49(+4.62%)
Jul 26, 2010 32.18 32.18 32.18 32.18 101 -0.24(-0.73%)
Jul 23, 2010 33.41 33.41 32.41 32.41 707 -0.25(-0.76%)
Jul 22, 2010 32.67 32.67 32.66 32.66 202 +0.49(+1.51%)
Jul 21, 2010 32.18 32.18 32.18 32.18 101 +0.25(+0.77%)
Jul 20, 2010 32.92 32.92 31.93 31.93 404 -0.49(-1.53%)
Jul 19, 2010 32.42 32.42 32.42 32.42 101 +0.69(+2.18%)
Jul 16, 2010 31.73 33.12 31.73 31.73 707 +0.05(+0.16%)
Jul 14, 2010 31.68 31.68 31.68 31.68 0 -0.50(-1.54%)
Jul 13, 2010 32.18 32.18 32.18 32.18 101 +0.74(+2.36%)
Jul 09, 2010 31.43 31.43 31.43 31.43 101 -0.25(-0.78%)
Jul 08, 2010 31.68 31.68 31.68 31.68 303 +0.59(+1.91%)
Jul 07, 2010 31.19 31.68 31.09 31.09 505 +0.40(+1.29%)
Jul 06, 2010 30.69 30.69 30.69 30.69 101 +0.74(+2.48%)
Jul 02, 2010 29.95 29.95 29.95 29.95 101 +0.20(+0.67%)
Jul 01, 2010 29.75 29.75 29.75 29.75 101 +0.54(+1.86%)
Jun 30, 2010 31.16 31.16 29.21 29.21 808 -1.49(-4.84%)
Jun 29, 2010 30.69 30.69 30.69 30.69 101 +0.99(+3.33%)
Jun 25, 2010 29.70 29.70 29.70 29.70 101 -0.73(-2.41%)
Jun 24, 2010 30.44 30.44 30.43 30.43 303 +0.73(+2.47%)
Jun 23, 2010 29.70 29.70 29.70 29.70 101 -0.20(-0.66%)
Jun 22, 2010 29.90 29.90 29.90 29.90 404 +0.00(+0.00%)
Jun 21, 2010 29.90 29.90 29.90 29.90 101 +0.40(+1.34%)
Jun 18, 2010 29.50 29.50 29.50 29.50 101 +0.40(+1.36%)
Jun 17, 2010 28.75 29.16 28.22 29.11 5,656 -0.04(-0.14%)
Jun 16, 2010 29.15 29.15 29.15 29.15 101 +0.37(+1.27%)
Jun 15, 2010 28.78 28.78 28.78 28.78 101 -0.40(-1.36%)
Jun 14, 2010 28.43 29.18 28.37 29.18 303 +0.66(+2.33%)
Jun 11, 2010 28.51 28.51 28.51 28.51 101 +0.30(+1.05%)
Jun 10, 2010 28.22 28.22 27.52 28.22 3,469 +0.00(+0.00%)
Jun 09, 2010 28.71 28.71 27.47 28.22 303 -0.15(-0.52%)
Jun 08, 2010 28.22 28.37 28.22 28.37 606 +0.40(+1.42%)
Jun 07, 2010 27.82 27.97 27.82 27.97 202 -0.25(-0.88%)
Jun 04, 2010 28.22 28.25 28.22 28.22 303 -0.28(-0.97%)
Jun 02, 2010 28.49 28.49 28.49 28.49 404 +0.00(+0.00%)
Jun 01, 2010 28.49 28.49 28.49 28.49 101 -0.71(-2.44%)
May 27, 2010 29.21 29.21 29.21 29.21 0 +0.50(+1.72%)
May 26, 2010 28.71 28.71 28.71 28.71 101 +0.00(+0.00%)
May 25, 2010 28.35 28.71 28.22 28.71 707 +0.00(+0.00%)
May 21, 2010 28.32 28.71 28.71 28.71 202 +0.00(+0.00%)
May 20, 2010 28.32 28.71 27.97 28.71 363,606 +0.00(+0.00%)
May 19, 2010 28.71 28.71 28.22 28.71 606 -0.20(-0.69%)
May 18, 2010 28.91 28.91 28.91 28.91 101 -0.40(-1.35%)
May 17, 2010 29.31 29.31 29.31 29.31 101 -0.40(-1.33%)
May 14, 2010 29.70 30.69 29.70 29.70 909 +0.00(+0.00%)
May 13, 2010 29.70 29.70 29.70 29.70 101 -0.40(-1.32%)
May 11, 2010 30.10 30.10 30.10 30.10 0 +0.40(+1.33%)
May 10, 2010 29.70 29.70 29.70 29.70 101 +0.50(+1.69%)
May 07, 2010 29.21 29.21 29.21 29.21 101 +0.25(+0.85%)
May 06, 2010 28.96 28.96 28.96 28.96 101 -0.74(-2.50%)
May 05, 2010 29.70 29.70 29.70 29.70 101 +0.00(+0.00%)
Apr 30, 2010 29.70 29.70 29.70 29.70 0 -0.45(-1.48%)
Apr 29, 2010 30.15 30.15 30.15 30.15 101 +0.40(+1.33%)
Apr 28, 2010 29.75 29.75 29.75 29.75 101 +0.00(+0.00%)
Apr 26, 2010 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Apr 23, 2010 29.92 29.92 29.75 29.75 202 -0.20(-0.66%)
Apr 21, 2010 29.95 29.95 29.95 29.95 0 -0.10(-0.33%)
Apr 20, 2010 30.08 30.08 30.05 30.05 808 +0.00(+0.00%)
Apr 19, 2010 30.05 30.05 30.05 30.05 202 +0.74(+2.53%)
Apr 16, 2010 29.20 29.31 29.20 29.31 5,706 +0.00(+0.00%)
Apr 15, 2010 29.31 29.31 29.31 29.31 101 +0.07(+0.24%)
Apr 14, 2010 29.24 29.24 29.24 29.24 101 -0.22(-0.74%)
Apr 13, 2010 29.45 29.45 29.45 29.45 101 -0.25(-0.83%)
Mar 31, 2010 29.70 29.70 29.70 29.70 0 +0.44(+1.49%)
Mar 29, 2010 29.27 29.27 29.27 29.27 0 +0.02(+0.08%)
Mar 25, 2010 29.24 29.24 29.24 29.24 0 -0.46(-1.55%)
Mar 24, 2010 29.82 29.82 29.70 29.70 17,372 -0.50(-1.64%)
Mar 23, 2010 29.96 30.20 29.96 30.20 606 +0.25(+0.83%)
Mar 22, 2010 29.92 29.98 29.92 29.95 2,828 +0.97(+3.35%)
Mar 18, 2010 28.98 28.98 28.98 28.98 0 -0.72(-2.43%)
Mar 17, 2010 29.63 29.70 29.63 29.70 303 -0.20(-0.66%)
Mar 12, 2010 29.69 29.90 29.90 29.90 20,200 -0.08(-0.26%)
Mar 11, 2010 29.98 29.98 29.98 29.98 101 +0.28(+0.93%)
Mar 10, 2010 29.70 29.70 29.70 29.70 1,010 +0.00(+0.00%)
Mar 09, 2010 29.70 29.70 29.70 29.70 303 +0.50(+1.69%)
Mar 05, 2010 29.21 29.21 29.21 29.21 0 -0.74(-2.48%)
Mar 04, 2010 29.92 29.95 29.92 29.95 606 +0.74(+2.54%)
Mar 02, 2010 29.21 29.21 29.21 29.21 202 -0.50(-1.67%)
Mar 01, 2010 29.70 30.65 29.70 29.70 602 +0.02(+0.07%)
Feb 26, 2010 29.70 29.70 29.21 29.68 1,919 -0.01(-0.03%)
Feb 23, 2010 29.69 29.69 29.69 29.69 505 -0.41(-1.35%)
Feb 19, 2010 30.10 30.10 30.10 30.10 101 -0.05(-0.16%)
Feb 18, 2010 30.15 30.15 30.15 30.15 101 +0.45(+1.50%)
Feb 17, 2010 29.70 29.70 29.70 29.70 101 +0.00(+0.00%)
Feb 16, 2010 29.70 29.70 29.70 29.70 101 -0.03(-0.10%)
Feb 11, 2010 29.73 29.73 29.73 29.73 101 -0.64(-2.12%)
Feb 10, 2010 30.38 30.38 30.38 30.38 101 -0.07(-0.23%)
Feb 09, 2010 30.44 30.44 30.44 30.44 101 +0.74(+2.50%)
Feb 08, 2010 29.70 29.70 29.70 29.70 202 +0.00(+0.00%)
Feb 04, 2010 29.84 29.70 29.70 29.70 808 -0.10(-0.33%)
Feb 03, 2010 29.92 30.61 29.02 29.80 4,292 -0.40(-1.31%)
Feb 02, 2010 30.20 30.20 30.20 30.20 101 -0.30(-0.97%)
Jan 29, 2010 30.54 30.49 30.49 30.49 1,010 +0.30(+0.98%)
Jan 28, 2010 30.05 30.20 30.05 30.20 909 -0.10(-0.33%)
Jan 27, 2010 30.48 30.48 29.86 30.30 5,656 -0.25(-0.81%)
Jan 26, 2010 30.52 30.54 29.73 30.54 1,919 +0.35(+1.15%)
Jan 25, 2010 30.44 31.93 24.41 30.20 84,764 -2.48(-7.58%)
Jan 22, 2010 32.67 32.67 32.67 32.67 101 -0.74(-2.22%)
Jan 21, 2010 32.67 33.41 32.67 33.41 202 +0.00(+0.00%)
Jan 20, 2010 33.41 33.41 33.41 33.41 101 -0.74(-2.17%)
Jan 15, 2010 34.16 34.16 34.16 34.16 101 +0.50(+1.47%)
Jan 14, 2010 33.91 33.91 33.41 33.66 808 -0.99(-2.86%)
Jan 13, 2010 34.65 34.65 34.65 34.65 101 +0.98(+2.91%)
Jan 11, 2010 34.16 33.67 33.67 33.67 202 +0.01(+0.03%)
Jan 08, 2010 33.66 33.66 33.66 33.66 101 -0.50(-1.45%)
Jan 07, 2010 34.16 34.16 34.16 34.16 101 +0.50(+1.47%)
Jan 04, 2010 33.66 33.66 33.66 33.66 0 +0.22(+0.65%)
Dec 31, 2009 33.44 33.44 33.44 33.44 101 +0.98(+3.02%)
Dec 30, 2009 31.77 32.46 31.77 32.46 202 -0.21(-0.64%)
Dec 28, 2009 32.67 32.67 32.67 32.67 0 +0.00(+0.00%)
Dec 24, 2009 32.18 33.41 32.18 32.67 1,515 +0.74(+2.33%)
Dec 23, 2009 31.93 31.93 31.93 31.93 1,111 +0.03(+0.09%)
Dec 15, 2009 31.90 31.90 31.90 31.90 0 +0.61(+1.96%)
Dec 11, 2009 31.29 31.29 31.29 31.29 0 -0.40(-1.25%)
Dec 04, 2009 31.68 31.68 31.68 31.68 0 +0.00(+0.00%)
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.