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

Comcast Corp (NY: CCZ )

57.40 +2.40 (+4.36%)
Streaming Delayed Price Updated: 12:02 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 (%)
Dec 27, 2017 63.24 63.24 63.24 0 +1.41(+2.28%)
Dec 26, 2017 64.00 64.00 61.83 61.83 630 +1.21(+2.00%)
Dec 22, 2017 61.00 61.74 60.62 60.62 2,015 +1.62(+2.75%)
Dec 21, 2017 60.00 60.00 59.00 59.00 519 +8.65(+17.18%)
Dec 15, 2017 50.35 50.35 50.35 0 -5.65(-10.09%)
Dec 06, 2017 56.00 56.00 56.00 42 +4.40(+8.53%)
Nov 08, 2017 51.60 51.60 51.60 149 +1.05(+2.08%)
Nov 07, 2017 50.55 50.55 50.55 50.55 100 -7.64(-13.14%)
Sep 21, 2017 58.19 58.19 58.19 2 -1.55(-2.59%)
Sep 08, 2017 59.74 59.74 59.74 0 +0.15(+0.25%)
Aug 29, 2017 59.59 50 +9.29(+18.47%)
Aug 24, 2017 50.30 50.30 50.30 0 -4.25(-7.79%)
Aug 21, 2017 54.55 54.55 54.55 0 -1.45(-2.59%)
Aug 14, 2017 56.00 56.00 56.00 0 +0.90(+1.63%)
Aug 02, 2017 55.10 55.10 55.10 0 +2.42(+4.59%)
Jul 27, 2017 52.68 52.68 52.68 0 -1.32(-2.44%)
Jul 03, 2017 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Jun 23, 2017 54.00 54.00 54.00 0 -1.00(-1.82%)
Jun 07, 2017 55.00 75 +0.25(+0.46%)
Jun 05, 2017 54.75 54.75 54.75 0 +0.65(+1.21%)
Jun 02, 2017 51.11 54.30 51.11 54.10 3,158 +4.00(+7.97%)
Apr 19, 2017 50.10 18 -1.63(-3.15%)
Apr 12, 2017 51.73 2 -1.27(-2.40%)
Apr 11, 2017 53.00 53.00 53.00 53.00 100 -2.18(-3.95%)
Apr 04, 2017 55.18 55.18 55.18 0 -0.98(-1.75%)
Apr 03, 2017 59.50 59.50 56.04 56.16 979 -3.85(-6.42%)
Mar 31, 2017 55.00 60.01 55.00 60.01 689 +9.94(+19.85%)
Mar 30, 2017 50.07 50.07 50.07 50.07 230 +1.56(+3.22%)
Mar 27, 2017 48.51 197 -0.36(-0.73%)
Mar 24, 2017 49.10 49.10 48.87 48.87 200 -1.43(-2.85%)
Mar 23, 2017 50.30 50.30 50.30 50.30 206 +2.18(+4.53%)
Mar 21, 2017 48.12 48.12 48.12 0 -0.88(-1.80%)
Mar 17, 2017 49.00 49.00 49.00 0 +2.00(+4.26%)
Mar 15, 2017 47.00 47.00 47.00 0 +0.74(+1.60%)
Mar 14, 2017 47.16 47.38 46.26 46.26 350 -1.74(-3.63%)
Mar 08, 2017 48.00 48.00 48.00 0 -5.50(-10.28%)
Mar 02, 2017 53.50 2 +2.50(+4.90%)
Mar 01, 2017 51.00 51.00 51.00 51.00 202 -0.13(-0.25%)
Feb 28, 2017 51.13 51.13 51.13 51.13 100 +0.01(+0.01%)
Feb 24, 2017 51.12 51.12 51.12 0 -0.85(-1.64%)
Feb 23, 2017 49.98 51.98 49.98 51.98 56,658 +5.30(+11.35%)
Feb 15, 2017 46.68 30 +0.18(+0.39%)
Feb 13, 2017 46.50 46.50 46.50 0 -4.50(-8.82%)
Feb 10, 2017 51.00 51.00 51.00 51.00 205 +2.66(+5.50%)
Feb 07, 2017 48.34 48.34 48.34 0 -1.01(-2.05%)
Feb 06, 2017 49.25 49.35 49.25 49.35 909 +0.40(+0.82%)
Feb 03, 2017 48.95 48.95 48.95 48.95 100 +2.86(+6.21%)
Jan 27, 2017 46.09 46.09 46.09 0 +1.59(+3.57%)
Jan 24, 2017 44.50 44.50 44.50 0 -1.90(-4.09%)
Jan 23, 2017 46.40 46.40 46.40 46.40 300 +0.90(+1.98%)
Jan 19, 2017 45.50 45.50 45.50 0 -0.05(-0.10%)
Jan 17, 2017 45.55 2 +0.05(+0.10%)
Jan 13, 2017 45.50 45.50 45.50 0 +0.74(+1.65%)
Jan 10, 2017 44.76 44.76 44.76 0 -2.49(-5.27%)
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.