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: 6:30 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 (%)
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%)
May 04, 2011 33.41 33.41 33.41 33.41 202 +0.50(+1.50%)
Apr 25, 2011 33.86 32.92 32.92 32.92 2,020 +0.01(+0.03%)
Apr 15, 2011 32.91 32.91 32.91 32.91 0 -0.50(-1.51%)
Mar 30, 2011 33.41 33.41 33.41 33.41 0 +0.50(+1.50%)
Mar 29, 2011 33.16 33.16 32.92 32.92 707 -0.74(-2.21%)
Mar 28, 2011 33.66 33.66 33.66 33.66 101 +0.25(+0.74%)
Mar 24, 2011 33.41 33.41 33.41 33.41 0 -0.64(-1.89%)
Mar 21, 2011 34.06 34.06 34.06 34.06 0 +0.40(+1.18%)
Mar 09, 2011 33.66 33.66 33.66 33.66 0 +0.00(+0.00%)
Mar 07, 2011 33.66 33.66 33.66 33.66 0 -0.26(-0.76%)
Feb 28, 2011 33.92 33.92 33.92 33.92 0 -1.72(-4.83%)
Feb 25, 2011 34.65 35.64 34.65 35.64 404 +0.99(+2.86%)
Feb 16, 2011 36.61 34.65 34.65 34.65 9,494 -0.74(-2.10%)
Feb 15, 2011 35.40 35.40 35.40 35.40 202 -0.50(-1.38%)
Feb 14, 2011 35.90 35.90 35.89 35.89 1,767 -0.24(-0.66%)
Feb 11, 2011 36.63 37.10 35.89 36.13 3,060 -0.50(-1.38%)
Feb 10, 2011 35.15 36.63 35.15 36.63 2,424 +0.99(+2.78%)
Feb 08, 2011 35.64 35.64 35.64 35.64 303 +0.99(+2.86%)
Feb 03, 2011 34.65 34.65 34.65 34.65 101 +0.50(+1.45%)
Jan 31, 2011 34.90 34.16 34.16 34.16 303 +0.50(+1.47%)
Jan 27, 2011 33.91 33.66 33.66 33.66 808 -1.49(-4.23%)
Jan 26, 2011 35.15 35.15 35.15 35.15 404 +0.00(+0.00%)
Jan 24, 2011 35.89 35.15 35.15 35.15 808 +1.06(+3.11%)
Jan 21, 2011 34.83 34.90 33.18 34.09 505 -1.06(-3.01%)
Jan 14, 2011 35.15 35.15 35.15 35.15 101 +1.23(+3.62%)
Jan 11, 2011 35.64 33.92 33.92 33.92 1,414 -2.47(-6.78%)
Jan 10, 2011 35.35 46.34 34.65 36.39 1,608 +1.53(+4.40%)
Jan 07, 2011 34.85 34.85 34.85 34.85 202 +0.79(+2.33%)
Dec 31, 2010 34.07 34.06 34.06 34.06 909 -0.64(-1.85%)
Dec 30, 2010 33.41 34.70 33.41 34.70 1,111 +2.03(+6.21%)
Dec 28, 2010 32.67 32.67 32.67 32.67 202 +0.00(+0.00%)
Dec 23, 2010 32.67 32.67 32.67 32.67 101 -0.73(-2.19%)
Dec 17, 2010 33.41 33.41 33.41 33.41 101 +0.73(+2.24%)
Dec 14, 2010 32.67 32.67 32.67 32.67 303 -0.74(-2.22%)
Dec 13, 2010 33.41 33.41 33.41 33.41 0 +0.00(+0.00%)
Dec 10, 2010 33.41 33.41 33.41 33.41 101 +0.00(+0.00%)
Dec 02, 2010 33.41 33.41 33.41 33.41 101 -0.25(-0.74%)
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%)
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.