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 (%)
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%)
Nov 01, 2011 37.71 38.22 37.71 38.20 909 +0.54(+1.45%)
Oct 27, 2011 37.65 37.65 37.65 37.65 202 +0.52(+1.41%)
Oct 26, 2011 37.26 37.26 37.13 37.13 505 +0.26(+0.70%)
Oct 21, 2011 36.52 36.87 36.87 36.87 303 -0.75(-2.00%)
Oct 20, 2011 37.62 38.00 37.62 37.62 2,425 +0.00(+0.00%)
Oct 19, 2011 37.07 38.22 37.07 37.62 1,313 +0.37(+0.98%)
Oct 14, 2011 37.62 37.26 37.26 37.26 3,838 -0.04(-0.11%)
Oct 13, 2011 37.14 37.65 37.14 37.30 2,222 +0.66(+1.81%)
Oct 10, 2011 38.07 36.63 36.63 36.63 1,111 -1.98(-5.13%)
Oct 04, 2011 38.18 38.61 38.61 38.61 1,111 +0.98(+2.60%)
Sep 27, 2011 37.63 37.63 37.63 37.63 0 -0.07(-0.18%)
Sep 26, 2011 37.70 37.70 37.70 37.70 101 +0.20(+0.53%)
Sep 23, 2011 37.50 37.50 37.50 37.50 101 +0.55(+1.50%)
Sep 21, 2011 36.58 36.95 36.95 36.95 1,111 +0.32(+0.86%)
Sep 14, 2011 36.63 36.63 36.63 36.63 101 +0.00(+0.00%)
Sep 08, 2011 36.63 36.63 36.63 36.63 0 +0.53(+1.48%)
Sep 07, 2011 36.10 36.10 36.10 36.10 101 -0.53(-1.46%)
Aug 30, 2011 36.63 36.63 36.63 36.63 101 +0.99(+2.78%)
Aug 19, 2011 36.12 35.64 35.64 35.64 505 -0.99(-2.70%)
Aug 17, 2011 36.63 36.63 36.63 36.63 606 +0.01(+0.03%)
Aug 16, 2011 34.65 36.62 34.65 36.62 2,626 +0.96(+2.69%)
Aug 15, 2011 35.61 36.39 35.18 35.66 1,616 +0.51(+1.46%)
Aug 12, 2011 35.62 35.62 35.15 35.15 1,111 +0.05(+0.14%)
Aug 11, 2011 35.79 35.79 35.10 35.10 1,414 -1.24(-3.41%)
Aug 10, 2011 36.92 36.92 36.34 36.34 653 -0.56(-1.52%)
Aug 09, 2011 36.62 36.90 36.62 36.90 4,141 +0.54(+1.50%)
Aug 05, 2011 35.15 36.36 36.36 36.36 1,313 +0.01(+0.03%)
Aug 03, 2011 36.35 36.35 36.35 36.35 303 +0.69(+1.94%)
Aug 02, 2011 35.65 35.65 35.65 35.65 101 +0.49(+1.41%)
Jul 21, 2011 35.16 35.16 35.16 35.16 101 +0.50(+1.46%)
Jul 15, 2011 34.65 34.65 34.65 34.65 303 -0.42(-1.19%)
Jul 13, 2011 35.15 35.07 35.07 35.07 404 -0.57(-1.61%)
Jul 12, 2011 35.23 35.64 35.23 35.64 202 +0.94(+2.71%)
Jul 11, 2011 34.70 34.70 34.70 34.70 101 -1.18(-3.28%)
Jul 05, 2011 35.88 35.88 35.88 35.88 101 +0.50(+1.40%)
Jul 01, 2011 36.13 36.13 35.39 35.39 202 -0.51(-1.41%)
Jun 28, 2011 35.94 35.89 35.89 35.89 505 +0.01(+0.03%)
Jun 22, 2011 35.88 35.88 35.88 35.88 101 -0.50(-1.39%)
Jun 17, 2011 36.39 36.39 36.39 36.39 101 +0.00(+0.00%)
Jun 14, 2011 36.39 36.39 36.39 36.39 202 +0.02(+0.05%)
Jun 13, 2011 36.37 36.37 36.37 36.37 161 +0.13(+0.36%)
Jun 08, 2011 36.24 36.24 36.24 36.24 101 +0.74(+2.09%)
Jun 07, 2011 35.53 35.53 35.49 35.49 202 +0.09(+0.25%)
Jun 03, 2011 35.59 35.40 35.40 35.40 303 +1.74(+5.18%)
May 23, 2011 33.66 33.66 33.66 33.66 101 +0.59(+1.80%)
May 17, 2011 33.07 33.07 33.07 33.07 0 +0.10(+0.30%)
May 12, 2011 32.36 32.97 32.97 32.97 1,818 +0.46(+1.40%)
May 11, 2011 32.76 32.76 32.51 32.51 1,322 -0.90(-2.70%)
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.