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

Comcast Corp (NY: CCZ )

58.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 28, 2009 31.41 31.41 31.41 31.41 0 -0.77(-2.40%)
Sep 22, 2009 31.48 32.18 32.18 32.18 1,111 +1.09(+3.50%)
Sep 16, 2009 31.09 31.09 31.09 31.09 101 +0.40(+1.29%)
Aug 28, 2009 30.31 30.69 30.69 30.69 202 +0.78(+2.62%)
Aug 24, 2009 29.91 29.91 29.91 29.91 0 +0.00(+0.00%)
Aug 12, 2009 28.72 29.91 29.91 29.91 909 +1.94(+6.94%)
Aug 11, 2009 30.80 30.94 27.97 27.97 1,553 -3.22(-10.32%)
Aug 07, 2009 31.19 31.19 31.19 31.19 202 +0.64(+2.11%)
Aug 05, 2009 29.50 30.54 30.54 30.54 202 +1.44(+4.93%)
Aug 04, 2009 29.11 29.11 29.11 29.11 101 +0.40(+1.38%)
Aug 03, 2009 27.32 28.71 27.32 28.71 606 +1.40(+5.11%)
Jul 31, 2009 24.75 27.32 24.75 27.32 1,010 +2.56(+10.36%)
Jul 27, 2009 24.75 24.75 24.75 24.75 202 -0.50(-1.96%)
Jul 24, 2009 25.25 25.25 25.25 25.25 2,016 +0.00(+0.00%)
Jul 23, 2009 25.25 25.25 25.25 25.25 101 +0.74(+3.03%)
Jul 22, 2009 24.50 24.50 24.50 24.50 101 +0.74(+3.12%)
Jul 20, 2009 23.61 23.76 23.76 23.76 2,424 +0.15(+0.63%)
Jul 09, 2009 23.62 23.61 23.61 23.61 202 -0.40(-1.65%)
Jul 08, 2009 24.27 24.27 24.01 24.01 303 -0.64(-2.61%)
Jul 07, 2009 24.65 24.65 24.65 24.65 101 -0.10(-0.40%)
Jul 06, 2009 24.26 24.75 24.26 24.75 1,010 +0.99(+4.17%)
Jun 24, 2009 23.91 23.76 23.76 23.76 505 +0.50(+2.13%)
Jun 15, 2009 23.28 23.27 23.27 23.27 2,323 -0.25(-1.05%)
Jun 11, 2009 23.51 23.51 23.51 23.51 101 +0.74(+3.26%)
Jun 10, 2009 22.78 22.78 22.77 22.77 202 +0.00(+0.00%)
Jun 09, 2009 23.76 23.77 22.77 22.77 1,212 -0.50(-2.17%)
Jun 05, 2009 23.28 23.28 23.28 23.28 0 -0.39(-1.63%)
Jun 01, 2009 23.67 23.66 23.66 23.66 606 -0.30(-1.24%)
May 20, 2009 23.96 23.96 23.96 23.96 0 -0.20(-0.82%)
May 18, 2009 24.16 24.16 24.16 24.16 303 +0.21(+0.87%)
May 15, 2009 23.95 23.95 23.95 23.95 202 +0.78(+3.38%)
May 14, 2009 24.16 23.17 23.17 23.17 0 -0.99(-4.10%)
May 13, 2009 24.16 24.16 24.16 24.16 590 +0.00(+0.00%)
May 12, 2009 24.17 24.17 24.16 24.16 2,742 +0.00(+0.00%)
May 11, 2009 24.75 24.75 24.16 24.16 2,525 +0.00(+0.00%)
May 08, 2009 24.38 24.38 24.16 24.16 5,151 -0.60(-2.44%)
May 07, 2009 24.76 24.76 24.75 24.76 2,020 +0.01(+0.04%)
May 06, 2009 24.75 24.75 24.75 24.75 202 +0.00(+0.00%)
May 04, 2009 25.05 24.75 24.75 24.75 202 -0.69(-2.72%)
May 01, 2009 25.64 25.64 25.40 25.44 592 +0.20(+0.78%)
Apr 30, 2009 25.35 25.35 25.25 25.25 404 -0.49(-1.89%)
Apr 29, 2009 21.97 26.73 21.97 25.73 8,930 +4.16(+19.27%)
Apr 24, 2009 21.57 21.57 21.57 21.57 101 +0.40(+1.87%)
Apr 21, 2009 21.18 21.18 21.18 21.18 101 +0.39(+1.86%)
Apr 15, 2009 20.78 20.79 20.79 20.79 202 +0.59(+2.94%)
Apr 14, 2009 20.20 20.20 20.20 20.20 202 +0.99(+5.15%)
Apr 13, 2009 20.20 20.20 19.21 19.21 202 -0.59(-3.00%)
Apr 02, 2009 19.80 19.80 19.80 19.80 0 +0.40(+2.04%)
Mar 31, 2009 19.41 19.41 19.41 19.41 202 -0.10(-0.51%)
Mar 30, 2009 19.80 19.80 19.50 19.50 202 -1.24(-5.97%)
Mar 25, 2009 20.30 20.74 20.74 20.74 505 +0.84(+4.23%)
Mar 23, 2009 19.90 19.90 19.90 19.90 0 -0.05(-0.25%)
Mar 20, 2009 19.95 19.95 19.95 19.95 101 -0.94(-4.50%)
Mar 19, 2009 20.89 20.89 20.89 20.89 101 -0.40(-1.86%)
Mar 17, 2009 21.29 21.29 21.29 21.29 303 +0.00(+0.00%)
Mar 16, 2009 21.29 21.29 21.29 21.29 1,717 +0.00(+0.00%)
Mar 11, 2009 18.81 21.29 21.29 21.29 0 +0.00(+0.00%)
Mar 10, 2009 19.70 21.29 19.65 21.29 505 +1.98(+10.26%)
Mar 09, 2009 18.81 19.31 18.81 19.31 909 +0.50(+2.63%)
Mar 06, 2009 17.87 18.81 17.87 18.81 0 +0.00(+0.00%)
Mar 05, 2009 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Mar 04, 2009 20.40 20.40 16.83 18.81 5,656 -3.37(-15.18%)
Mar 02, 2009 22.77 22.77 22.18 22.18 606 -0.99(-4.27%)
Feb 27, 2009 23.17 23.17 23.17 23.17 0 +0.40(+1.74%)
Feb 26, 2009 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 25, 2009 22.03 22.77 22.03 22.77 505 +2.67(+13.30%)
Feb 24, 2009 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 23, 2009 22.08 22.08 20.10 20.10 303 -2.08(-9.38%)
Feb 20, 2009 22.18 22.18 22.18 22.18 101 -0.10(-0.44%)
Feb 19, 2009 22.67 22.67 22.28 22.28 202 -0.50(-2.17%)
Feb 11, 2009 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Feb 10, 2009 22.39 23.76 22.39 22.77 1,111 +0.49(+2.18%)
Feb 09, 2009 22.29 22.29 22.29 22.29 101 -0.10(-0.44%)
Feb 06, 2009 22.39 22.39 22.39 22.39 101 -0.23(-1.01%)
Feb 05, 2009 23.60 23.60 22.61 22.61 202 -1.09(-4.59%)
Feb 04, 2009 23.70 23.70 23.70 23.70 101 +0.10(+0.42%)
Feb 03, 2009 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Feb 02, 2009 24.85 24.85 23.60 23.60 303 -1.35(-5.40%)
Jan 29, 2009 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jan 28, 2009 24.95 24.95 24.95 24.95 101 +0.10(+0.40%)
Jan 26, 2009 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 23, 2009 24.85 24.85 24.85 24.85 101 -0.10(-0.40%)
Jan 22, 2009 24.95 24.95 24.95 24.95 101 -0.10(-0.40%)
Jan 21, 2009 25.05 25.05 25.05 25.05 101 -0.19(-0.75%)
Jan 16, 2009 25.24 25.24 25.24 25.24 101 -0.10(-0.39%)
Jan 15, 2009 25.34 25.34 25.34 25.34 101 -0.10(-0.39%)
Jan 14, 2009 25.43 25.43 25.43 25.43 101 -0.10(-0.39%)
Jan 13, 2009 24.37 25.53 24.37 25.53 707 +0.10(+0.39%)
Jan 12, 2009 27.82 27.82 25.35 25.43 18,281 -2.29(-8.25%)
Jan 09, 2009 27.72 27.72 27.72 27.72 202 -0.10(-0.36%)
Jan 07, 2009 27.82 27.82 27.82 27.82 0 +0.00(+0.00%)
Jan 06, 2009 27.38 27.82 27.38 27.82 404 +0.54(+2.00%)
Jan 05, 2009 32.72 32.72 27.28 27.28 4,747 -5.54(-16.89%)
Jan 02, 2009 33.81 33.81 32.82 32.82 0 -1.09(-3.21%)
Jan 01, 2009 31.78 34.16 24.75 33.91 0 +0.00(+0.00%)
Dec 31, 2008 31.78 34.16 24.75 33.91 299,743 +2.23(+7.03%)
Dec 30, 2008 27.82 31.68 27.82 31.68 2,525 +3.96(+14.29%)
Dec 29, 2008 24.36 27.72 24.36 27.72 606 +3.47(+14.29%)
Dec 26, 2008 24.26 24.26 24.26 24.26 101 +0.25(+1.03%)
Dec 24, 2008 24.01 24.01 24.01 24.01 101 +0.25(+1.04%)
Dec 23, 2008 24.75 24.75 23.76 23.76 303 -0.64(-2.64%)
Dec 22, 2008 24.26 24.41 24.26 24.41 707 -0.25(-1.00%)
Dec 19, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 18, 2008 24.19 24.65 24.19 24.65 202 -0.10(-0.40%)
Dec 17, 2008 24.75 24.75 24.75 24.75 101 +0.10(+0.40%)
Dec 12, 2008 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 11, 2008 25.64 25.64 24.65 24.65 202 -1.09(-4.23%)
Dec 10, 2008 26.24 26.24 25.74 25.74 1,010 -0.59(-2.26%)
Dec 09, 2008 26.53 26.53 26.34 26.34 202 -0.10(-0.37%)
Dec 08, 2008 27.43 27.43 26.43 26.43 303 -1.09(-3.96%)
Dec 05, 2008 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Dec 04, 2008 27.52 27.52 26.63 27.52 3,333 -0.10(-0.36%)
Dec 03, 2008 27.62 27.62 27.62 27.62 101 -0.10(-0.36%)
Dec 02, 2008 27.72 27.72 27.72 27.72 0 +0.00(+0.00%)
Dec 01, 2008 26.73 27.72 26.73 27.72 1,616 +0.50(+1.82%)
Nov 28, 2008 26.19 27.23 26.19 27.23 505 +1.14(+4.36%)
Nov 26, 2008 25.88 26.09 25.88 26.09 909 +0.11(+0.42%)
Nov 25, 2008 21.52 25.99 21.52 25.98 3,939 +4.55(+21.26%)
Nov 24, 2008 23.76 23.96 21.43 21.43 2,121 -2.34(-9.83%)
Nov 21, 2008 24.65 24.65 23.76 23.76 303 -0.99(-4.00%)
Nov 20, 2008 25.05 25.74 24.75 24.75 1,212 -0.40(-1.57%)
Nov 19, 2008 25.15 25.15 25.15 25.15 101 -0.10(-0.39%)
Nov 18, 2008 25.25 25.25 25.25 25.25 101 -1.14(-4.32%)
Nov 17, 2008 26.39 26.39 26.39 26.39 101 -0.10(-0.37%)
Nov 14, 2008 26.68 26.68 26.48 26.48 202 -0.10(-0.37%)
Nov 13, 2008 25.35 26.58 25.35 26.58 1,295,160 +1.34(+5.29%)
Nov 12, 2008 25.25 25.25 25.25 25.25 606 +0.25(+0.99%)
Nov 11, 2008 24.75 25.00 24.75 25.00 2,171 -0.10(-0.39%)
Nov 07, 2008 25.10 25.10 25.10 25.10 101 +0.10(+0.40%)
Nov 06, 2008 26.04 26.23 25.00 25.00 1,313 -1.04(-3.99%)
Nov 05, 2008 28.92 28.92 25.74 26.04 9,090 -2.52(-8.84%)
Nov 04, 2008 32.92 32.92 28.34 28.56 30,098 -4.26(-12.97%)
Oct 31, 2008 33.70 32.82 32.82 32.82 1,111 -1.83(-5.29%)
Oct 23, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Oct 22, 2008 34.65 34.65 34.65 34.65 1,717 +0.99(+2.94%)
Oct 21, 2008 33.56 33.66 33.56 33.66 505 +0.00(+0.00%)
Oct 20, 2008 33.46 33.66 33.46 33.66 202 +0.10(+0.29%)
Oct 17, 2008 33.27 34.16 33.27 33.56 1,515 +0.40(+1.19%)
Oct 16, 2008 33.41 33.41 33.17 33.17 17,271 -0.40(-1.18%)
Oct 15, 2008 33.56 33.56 33.56 33.56 101 -0.10(-0.29%)
Oct 14, 2008 33.76 34.60 33.66 33.66 16,463 +0.00(+0.00%)
Oct 13, 2008 32.25 33.97 32.25 33.66 1,414 +1.51(+4.71%)
Oct 10, 2008 33.96 33.96 31.99 32.15 1,818 -2.31(-6.70%)
Oct 09, 2008 34.26 34.45 33.17 34.45 606 +0.10(+0.29%)
Oct 08, 2008 34.16 34.36 33.66 34.36 404 -0.30(-0.86%)
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.