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 (%)
Sep 28, 2018 54.24 54.24 54.24 0 +0.48(+0.90%)
Sep 26, 2018 53.76 53.76 53.76 0 +0.00(+0.00%)
Sep 25, 2018 57.10 57.10 53.76 53.76 800 +1.26(+2.39%)
Sep 24, 2018 52.50 52.50 52.50 52.50 32 +0.00(+0.00%)
Sep 21, 2018 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Sep 20, 2018 52.50 52.50 52.50 52.50 22 +0.00(+0.00%)
Sep 19, 2018 52.50 52.50 52.50 52.50 40 +0.00(+0.00%)
Sep 18, 2018 52.50 52.50 10 +0.00(+0.00%)
Sep 14, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 13, 2018 52.50 52.50 52.50 52.50 50 +0.00(+0.00%)
Sep 11, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 07, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 04, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 30, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 29, 2018 52.50 52.50 67 +0.00(+0.00%)
Aug 27, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 24, 2018 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Aug 16, 2018 52.50 52.50 52.50 0 -0.76(-1.42%)
Aug 10, 2018 53.26 53.26 53.26 0 +0.00(+0.00%)
Aug 08, 2018 53.26 53.26 53.26 0 +0.00(+0.00%)
Aug 07, 2018 53.26 53.26 53.26 53.26 254 +1.87(+3.63%)
Aug 03, 2018 51.39 51.39 51.39 0 +0.00(+0.00%)
Jul 31, 2018 51.39 51.39 51.39 0 +0.00(+0.00%)
Jul 27, 2018 51.39 51.39 51.39 0 -3.63(-6.60%)
Jul 26, 2018 55.02 55.02 55.02 55.02 703 +0.75(+1.38%)
Jul 25, 2018 54.27 54.27 54.27 54.27 170 +1.77(+3.37%)
Jul 24, 2018 52.50 52.50 52.50 52.50 201 -2.87(-5.18%)
Jul 13, 2018 55.37 55.37 55.37 50 +1.26(+2.33%)
Jul 11, 2018 54.11 54.11 54.11 0 +0.06(+0.11%)
Jul 09, 2018 54.05 54.05 54.05 0 +1.17(+2.21%)
Jul 06, 2018 52.88 52.88 52.88 52.88 140 -3.13(-5.59%)
Jun 29, 2018 56.01 56.01 56.01 0 +0.21(+0.37%)
Jun 28, 2018 56.27 56.75 55.60 55.80 4,887 +0.20(+0.36%)
Jun 27, 2018 55.40 55.60 54.24 55.60 3,300 -1.67(-2.91%)
Jun 26, 2018 57.34 57.34 56.65 57.27 1,703 +1.21(+2.15%)
Jun 25, 2018 55.14 56.06 55.14 56.06 2,152 -0.44(-0.78%)
Jun 22, 2018 56.52 56.87 56.23 56.50 2,398 +2.03(+3.74%)
Jun 21, 2018 55.18 55.50 54.00 54.47 2,595 -3.03(-5.28%)
Jun 20, 2018 57.50 57.50 57.50 57.50 120 +0.98(+1.73%)
Jun 15, 2018 56.52 56.52 56.52 1 -0.52(-0.91%)
Jun 14, 2018 57.04 57.04 57.04 57.04 122 +1.57(+2.82%)
Jun 13, 2018 55.47 55.47 55.47 55.47 211 -1.53(-2.68%)
Jun 11, 2018 57.00 57.00 57.00 0 +1.63(+2.94%)
Jun 01, 2018 55.37 55.37 55.37 0 -1.67(-2.93%)
May 17, 2018 57.04 57.04 57.04 5 +0.04(+0.07%)
May 14, 2018 57.00 57.00 57.00 0 +4.00(+7.55%)
Apr 17, 2018 53.00 53.00 53.00 0 +0.00(+0.00%)
Apr 10, 2018 53.00 53.00 53.00 0 -0.25(-0.47%)
Apr 04, 2018 53.25 53.25 53.25 0 -0.50(-0.93%)
Apr 02, 2018 53.75 53.75 53.75 0 +1.75(+3.37%)
Mar 29, 2018 52.00 52.00 52.00 0 -4.00(-7.14%)
Mar 15, 2018 56.00 56.00 56.00 0 -0.12(-0.22%)
Mar 12, 2018 56.12 56.12 56.12 2 -1.43(-2.48%)
Mar 08, 2018 57.55 57.55 57.55 8 -0.12(-0.21%)
Feb 27, 2018 57.67 57.67 57.67 0 +3.40(+6.26%)
Feb 23, 2018 54.27 54.27 54.27 0 +0.27(+0.51%)
Jan 17, 2018 54.00 54.00 54.00 100 -0.75(-1.37%)
Jan 09, 2018 54.75 54.75 54.75 12 -2.62(-4.57%)
Jan 04, 2018 57.37 57.37 57.37 66 -0.50(-0.86%)
Jan 03, 2018 57.87 57.87 57.87 57.87 190 -1.63(-2.74%)
Jan 02, 2018 58.00 59.50 57.50 59.50 700 -3.74(-5.91%)
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%)
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.