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 30, 2013 43.05 43.05 43.05 43.05 101 -0.46(-1.05%)
Apr 15, 2013 43.50 43.50 43.50 43.50 101 +0.44(+1.01%)
Apr 12, 2013 42.41 43.07 42.08 43.07 1,111 +0.10(+0.23%)
Apr 05, 2013 42.57 42.97 42.97 42.97 909 +0.41(+0.95%)
Apr 04, 2013 42.56 42.56 42.56 42.56 202 +0.49(+1.15%)
Apr 03, 2013 42.55 42.55 42.08 42.08 303 +0.00(+0.00%)
Mar 19, 2013 42.08 42.08 42.08 42.08 0 +0.25(+0.59%)
Mar 18, 2013 41.63 41.83 41.63 41.83 436 -0.09(-0.21%)
Mar 14, 2013 41.64 41.92 41.92 41.92 1,616 -0.99(-2.31%)
Mar 11, 2013 42.91 42.91 42.91 42.91 0 +1.26(+3.02%)
Mar 08, 2013 41.65 41.65 41.65 41.65 303 -0.92(-2.16%)
Mar 06, 2013 42.51 42.57 42.57 42.57 707 +0.01(+0.02%)
Mar 05, 2013 42.56 42.56 42.56 42.56 202 -0.01(-0.02%)
Feb 28, 2013 42.57 42.57 42.57 42.57 10,100 -0.03(-0.07%)
Feb 26, 2013 42.60 42.60 42.60 42.60 0 +0.97(+2.33%)
Feb 25, 2013 41.83 41.83 41.63 41.63 499 -0.20(-0.47%)
Feb 22, 2013 41.83 41.83 41.83 41.83 404 +0.20(+0.47%)
Feb 15, 2013 41.63 41.63 41.63 41.63 0 -0.16(-0.39%)
Feb 14, 2013 40.90 41.83 40.90 41.80 1,185 -0.03(-0.08%)
Feb 13, 2013 41.83 41.83 41.83 41.83 565 -0.00(-0.00%)
Jan 31, 2013 41.83 41.83 41.83 41.83 101 -0.34(-0.80%)
Jan 30, 2013 41.76 42.17 41.75 42.17 707 +0.99(+2.40%)
Jan 18, 2013 41.18 41.18 41.18 41.18 0 -0.52(-1.26%)
Jan 17, 2013 41.12 41.70 41.09 41.70 303 +0.48(+1.16%)
Jan 16, 2013 41.22 41.22 41.22 41.22 101 -0.49(-1.17%)
Jan 15, 2013 41.71 41.71 41.71 41.71 101 -0.03(-0.07%)
Jan 14, 2013 41.74 41.74 41.74 41.74 101 +0.45(+1.09%)
Jan 04, 2013 41.38 41.29 41.29 41.29 505 +0.50(+1.22%)
Jan 03, 2013 40.79 40.79 40.79 40.79 202 -0.90(-2.16%)
Dec 31, 2012 41.69 41.69 41.69 41.69 202 -0.02(-0.05%)
Dec 20, 2012 41.71 41.71 41.71 41.71 0 +0.38(+0.91%)
Dec 10, 2012 41.34 41.34 41.34 41.34 101 +0.42(+1.02%)
Dec 03, 2012 40.92 40.92 40.92 40.92 0 -0.15(-0.36%)
Nov 30, 2012 41.07 41.07 41.07 41.07 101 -0.69(-1.66%)
Nov 29, 2012 41.81 41.81 41.76 41.76 505 +1.36(+3.36%)
Nov 28, 2012 40.40 40.40 40.40 40.40 101 +0.78(+1.97%)
Nov 27, 2012 39.17 39.62 39.11 39.62 1,666 -0.38(-0.94%)
Nov 26, 2012 40.00 40.00 40.00 40.00 101 +0.79(+2.02%)
Nov 20, 2012 39.21 39.21 39.21 39.21 101 -1.32(-3.25%)
Nov 19, 2012 41.53 41.53 40.52 40.52 404 +0.92(+2.33%)
Nov 14, 2012 39.63 39.60 39.60 39.60 1,010 +0.01(+0.03%)
Nov 13, 2012 39.59 39.59 39.59 39.59 101 +0.48(+1.24%)
Nov 12, 2012 39.36 39.36 39.11 39.11 755 -0.99(-2.47%)
Nov 08, 2012 40.10 40.10 40.10 40.10 0 +0.50(+1.25%)
Nov 07, 2012 39.15 39.66 39.15 39.60 967 +0.96(+2.49%)
Nov 06, 2012 42.19 42.19 38.64 38.64 303 -1.80(-4.46%)
Nov 05, 2012 40.44 40.44 40.44 40.44 303 +0.74(+1.87%)
Nov 02, 2012 39.67 39.70 39.67 39.70 202 +0.10(+0.25%)
Oct 31, 2012 39.60 39.60 39.60 39.60 101 -1.14(-2.79%)
Oct 26, 2012 40.74 40.74 40.74 40.74 101 +0.96(+2.41%)
Oct 23, 2012 40.59 39.78 39.78 39.78 606 +0.08(+0.20%)
Oct 18, 2012 39.70 39.70 39.70 39.70 0 +0.04(+0.10%)
Oct 15, 2012 39.60 39.66 39.66 39.66 505 -0.34(-0.84%)
Oct 12, 2012 40.59 40.59 40.00 40.00 404 +0.35(+0.87%)
Oct 11, 2012 39.61 39.65 39.61 39.65 909 +0.70(+1.79%)
Oct 10, 2012 39.60 39.60 38.95 38.95 1,010 -1.32(-3.28%)
Oct 04, 2012 40.28 40.28 40.28 40.28 202 +0.92(+2.34%)
Oct 02, 2012 39.36 39.36 39.36 39.36 101 -0.06(-0.15%)
Oct 01, 2012 39.41 39.41 39.41 39.41 101 +0.03(+0.08%)
Sep 26, 2012 39.38 39.38 39.38 39.38 303 -1.21(-2.98%)
Sep 25, 2012 41.58 41.58 40.59 40.59 569 +0.36(+0.89%)
Sep 24, 2012 40.78 40.78 40.24 40.24 303 -0.57(-1.41%)
Sep 20, 2012 39.65 40.81 40.81 40.81 202 +1.45(+3.67%)
Sep 18, 2012 40.81 39.37 39.37 39.37 202 -0.11(-0.29%)
Sep 13, 2012 39.52 39.48 39.48 39.48 203,217 -0.68(-1.69%)
Sep 11, 2012 40.16 40.16 40.16 40.16 202 +0.05(+0.12%)
Sep 04, 2012 40.11 40.11 40.11 40.11 101 +0.01(+0.02%)
Aug 31, 2012 40.00 40.14 39.80 40.10 102,157 +0.31(+0.77%)
Aug 22, 2012 39.71 39.79 39.79 39.79 2,828 -0.22(-0.54%)
Aug 16, 2012 39.71 40.01 40.01 40.01 2,424 +0.01(+0.02%)
Aug 14, 2012 39.73 40.00 40.00 40.00 2,222 +0.24(+0.60%)
Aug 13, 2012 41.09 41.09 39.76 39.76 725 -0.09(-0.22%)
Aug 10, 2012 39.85 39.85 39.85 39.85 297 -0.24(-0.59%)
Aug 08, 2012 40.09 40.09 40.09 40.09 101 +0.01(+0.02%)
Aug 07, 2012 40.08 40.08 40.08 40.08 202 -0.42(-1.03%)
Aug 06, 2012 40.49 40.49 40.49 40.49 303 +0.42(+1.05%)
Aug 03, 2012 40.10 40.10 40.07 40.07 1,111 -0.74(-1.80%)
Aug 02, 2012 40.81 40.81 40.81 40.81 101 +0.58(+1.45%)
Jul 24, 2012 40.23 40.23 40.23 40.23 202 +0.40(+0.99%)
Jul 23, 2012 39.83 39.83 39.83 39.83 101 -0.27(-0.67%)
Jul 20, 2012 40.10 40.10 40.10 40.10 2,020 +0.02(+0.05%)
Jul 19, 2012 40.25 40.25 40.08 40.08 252,608 -0.44(-1.08%)
Jul 16, 2012 41.10 40.51 40.51 40.51 505 +0.66(+1.66%)
Jul 12, 2012 39.87 39.85 39.85 39.85 505 +0.63(+1.62%)
Jul 11, 2012 37.69 39.22 37.69 39.22 202 +1.12(+2.94%)
Jul 10, 2012 38.10 38.10 38.10 38.10 101 +1.25(+3.39%)
Jul 06, 2012 36.96 36.85 36.85 36.85 606 -2.65(-6.72%)
Jun 10, 2012 39.50 39.50 39.50 0 +0.00(+0.00%)
Jun 08, 2012 39.48 39.50 39.48 39.50 404 +0.98(+2.54%)
Jun 07, 2012 37.89 38.52 37.89 38.52 606 +0.80(+2.13%)
Jun 04, 2012 37.72 37.72 37.72 37.72 101 -0.55(-1.45%)
Jun 01, 2012 38.85 38.86 38.28 38.28 606 -0.61(-1.58%)
May 31, 2012 38.20 38.89 38.20 38.89 1,010 +1.66(+4.47%)
May 23, 2012 37.23 37.23 37.23 37.23 0 +0.20(+0.53%)
May 16, 2012 37.03 37.03 37.03 37.03 101 -0.71(-1.89%)
May 07, 2012 37.74 37.74 37.74 37.74 101 -0.13(-0.34%)
May 04, 2012 37.40 37.87 37.08 37.87 25,853 +0.89(+2.41%)
May 03, 2012 37.62 37.62 36.44 36.98 14,039 -2.06(-5.28%)
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.