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

Comcast Corp (NY: CCZ )

57.52 -0.43 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 18, 2013 39.18 40.31 40.31 40.31 404 -0.98(-2.37%)
Nov 04, 2013 41.29 41.29 41.29 41.29 101 +0.94(+2.33%)
Nov 01, 2013 40.35 40.35 40.35 40.35 202 -0.29(-0.71%)
Oct 25, 2013 40.71 40.63 40.63 40.63 505 -0.64(-1.56%)
Oct 22, 2013 41.28 41.28 41.28 41.28 505 +0.00(+0.00%)
Oct 21, 2013 40.70 41.28 40.70 41.28 404 +0.19(+0.46%)
Oct 16, 2013 41.13 41.09 41.09 41.09 303 +0.43(+1.05%)
Oct 15, 2013 40.66 40.66 40.66 40.66 101 -0.41(-1.01%)
Oct 10, 2013 40.70 41.08 41.08 41.08 1,111 -0.87(-2.08%)
Oct 04, 2013 44.03 41.95 41.95 41.95 1,818 -2.60(-5.84%)
Oct 03, 2013 44.55 44.55 44.29 44.55 1,680 +3.47(+8.43%)
Sep 30, 2013 41.20 41.09 41.09 41.09 202 -1.69(-3.96%)
Sep 25, 2013 42.78 42.78 42.78 42.78 0 -0.56(-1.30%)
Sep 23, 2013 43.35 43.35 43.35 43.35 101 +2.00(+4.84%)
Sep 19, 2013 41.35 41.35 41.35 41.35 101 -0.24(-0.57%)
Sep 18, 2013 42.13 42.13 41.35 41.58 175,846 +0.00(+0.00%)
Sep 13, 2013 41.58 41.58 41.58 41.58 707 -0.97(-2.29%)
Sep 12, 2013 42.56 42.56 42.56 42.56 231 +1.22(+2.96%)
Sep 10, 2013 41.15 41.34 41.34 41.34 202 -2.23(-5.11%)
Sep 09, 2013 44.54 44.55 43.56 43.56 909 +0.28(+0.64%)
Sep 03, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 20, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 19, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 16, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 15, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Jul 30, 2013 43.29 43.29 43.29 43.29 202 +1.70(+4.09%)
Jul 24, 2013 41.58 41.58 41.58 41.58 0 -2.97(-6.66%)
Jul 22, 2013 44.55 44.55 44.55 44.55 0 +0.89(+2.04%)
Jul 17, 2013 44.30 43.66 43.66 43.66 404 +1.78(+4.26%)
Jul 15, 2013 41.88 41.88 41.88 41.88 0 +1.03(+2.52%)
Jul 12, 2013 43.28 43.28 40.85 40.85 1,178 -2.92(-6.67%)
Jul 11, 2013 43.77 43.77 43.77 43.77 101 -0.78(-1.76%)
Jul 10, 2013 44.55 45.55 44.55 44.55 2,639 -1.49(-3.23%)
Jul 05, 2013 46.04 46.04 46.04 46.04 0 +1.47(+3.29%)
Jul 01, 2013 44.57 44.57 44.57 44.57 202 -1.62(-3.51%)
Jun 26, 2013 46.19 46.19 46.19 46.19 0 -1.20(-2.53%)
May 28, 2013 47.39 47.39 47.39 47.39 101 +2.88(+6.47%)
May 23, 2013 44.51 44.51 44.51 44.51 0 +1.45(+3.36%)
May 22, 2013 43.07 43.07 43.07 43.07 13,054 -0.34(-0.78%)
May 21, 2013 45.48 46.53 43.40 43.40 757 +0.01(+0.02%)
May 16, 2013 43.07 43.39 43.39 43.39 2,626 +0.41(+0.94%)
May 15, 2013 43.84 43.84 42.99 42.99 458 -1.07(-2.43%)
May 10, 2013 44.06 44.06 44.06 44.06 0 +0.00(+0.00%)
May 07, 2013 44.06 44.06 44.06 44.06 101 +0.05(+0.11%)
May 02, 2013 44.01 44.01 44.01 44.01 0 +0.00(+0.00%)
May 01, 2013 44.01 44.01 44.01 44.01 101 +0.96(+2.23%)
Apr 30, 2013 43.05 43.05 43.05 43.05 101 -0.46(-1.05%)
Apr 15, 2013 43.50 43.50 43.50 43.50 101 +0.44(+1.01%)
Apr 12, 2013 42.41 43.07 42.08 43.07 1,111 +0.10(+0.23%)
Apr 05, 2013 42.57 42.97 42.97 42.97 909 +0.41(+0.95%)
Apr 04, 2013 42.56 42.56 42.56 42.56 202 +0.49(+1.15%)
Apr 03, 2013 42.55 42.55 42.08 42.08 303 +0.00(+0.00%)
Mar 19, 2013 42.08 42.08 42.08 42.08 0 +0.25(+0.59%)
Mar 18, 2013 41.63 41.83 41.63 41.83 436 -0.09(-0.21%)
Mar 14, 2013 41.64 41.92 41.92 41.92 1,616 -0.99(-2.31%)
Mar 11, 2013 42.91 42.91 42.91 42.91 0 +1.26(+3.02%)
Mar 08, 2013 41.65 41.65 41.65 41.65 303 -0.92(-2.16%)
Mar 06, 2013 42.51 42.57 42.57 42.57 707 +0.01(+0.02%)
Mar 05, 2013 42.56 42.56 42.56 42.56 202 -0.01(-0.02%)
Feb 28, 2013 42.57 42.57 42.57 42.57 10,100 -0.03(-0.07%)
Feb 26, 2013 42.60 42.60 42.60 42.60 0 +0.97(+2.33%)
Feb 25, 2013 41.83 41.83 41.63 41.63 499 -0.20(-0.47%)
Feb 22, 2013 41.83 41.83 41.83 41.83 404 +0.20(+0.47%)
Feb 15, 2013 41.63 41.63 41.63 41.63 0 -0.16(-0.39%)
Feb 14, 2013 40.90 41.83 40.90 41.80 1,185 -0.03(-0.08%)
Feb 13, 2013 41.83 41.83 41.83 41.83 565 -0.00(-0.00%)
Jan 31, 2013 41.83 41.83 41.83 41.83 101 -0.34(-0.80%)
Jan 30, 2013 41.76 42.17 41.75 42.17 707 +0.99(+2.40%)
Jan 18, 2013 41.18 41.18 41.18 41.18 0 -0.52(-1.26%)
Jan 17, 2013 41.12 41.70 41.09 41.70 303 +0.48(+1.16%)
Jan 16, 2013 41.22 41.22 41.22 41.22 101 -0.49(-1.17%)
Jan 15, 2013 41.71 41.71 41.71 41.71 101 -0.03(-0.07%)
Jan 14, 2013 41.74 41.74 41.74 41.74 101 +0.45(+1.09%)
Jan 04, 2013 41.38 41.29 41.29 41.29 505 +0.50(+1.22%)
Jan 03, 2013 40.79 40.79 40.79 40.79 202 -0.90(-2.16%)
Dec 31, 2012 41.69 41.69 41.69 41.69 202 -0.02(-0.05%)
Dec 20, 2012 41.71 41.71 41.71 41.71 0 +0.38(+0.91%)
Dec 10, 2012 41.34 41.34 41.34 41.34 101 +0.42(+1.02%)
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.