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 27, 2015 47.39 47.39 47.39 47.39 300 -0.03(-0.06%)
Apr 21, 2015 47.42 47.42 47.42 47.42 200 -0.56(-1.17%)
Apr 17, 2015 46.50 47.98 46.50 47.98 90 +1.08(+2.30%)
Mar 27, 2015 46.90 46.90 46.90 46.90 2 -0.20(-0.42%)
Mar 23, 2015 47.10 47.10 47.10 47.10 200 -1.90(-3.88%)
Mar 16, 2015 46.76 49.00 49.00 49.00 1,000 +1.89(+4.01%)
Mar 12, 2015 47.11 47.11 47.11 47.11 300 +0.01(+0.02%)
Mar 06, 2015 47.90 47.10 47.10 47.10 800 -2.04(-4.15%)
Mar 04, 2015 49.14 49.14 49.14 49.14 100 +0.74(+1.53%)
Mar 03, 2015 49.73 49.73 47.75 48.40 31,479 -3.05(-5.93%)
Feb 04, 2015 51.50 51.50 51.45 51.45 73 +0.05(+0.10%)
Jan 29, 2015 51.50 51.50 51.40 51.40 50 -0.10(-0.20%)
Jan 28, 2015 51.50 51.50 51.50 51.50 100 +1.49(+2.97%)
Jan 14, 2015 50.25 50.25 50.01 50.01 539 -0.19(-0.37%)
Jan 13, 2015 50.20 50.20 50.20 50.20 100 -0.18(-0.37%)
Jan 07, 2015 50.38 50.38 50.38 50.38 100 -0.73(-1.44%)
Jan 02, 2015 51.12 51.12 51.12 51.12 200 +0.12(+0.23%)
Dec 29, 2014 50.80 51.00 51.00 51.00 500 +1.50(+3.03%)
Dec 19, 2014 47.77 49.50 49.50 49.50 1,500 +0.06(+0.12%)
Dec 17, 2014 49.44 49.44 49.44 49.44 100 -2.06(-4.00%)
Dec 15, 2014 51.50 51.50 51.50 51.50 1,101 +1.54(+3.08%)
Nov 28, 2014 49.96 49.96 49.96 49.96 100 -1.54(-2.99%)
Nov 21, 2014 51.50 51.50 51.50 51.50 600 +0.00(+0.00%)
Nov 18, 2014 51.00 51.50 51.50 51.50 300 +0.95(+1.88%)
Nov 17, 2014 50.55 50.55 50.55 50.55 100 +0.43(+0.86%)
Nov 14, 2014 49.50 50.15 49.50 50.12 1,275 +3.32(+7.09%)
Oct 31, 2014 48.00 48.00 46.80 46.80 10 +0.55(+1.19%)
Oct 30, 2014 46.25 46.25 46.25 46.25 100 -0.75(-1.60%)
Oct 27, 2014 47.50 47.00 47.00 47.00 300 +0.65(+1.40%)
Oct 23, 2014 46.35 46.35 46.35 46.35 1 -3.90(-7.76%)
Oct 22, 2014 47.56 50.25 46.23 50.25 430 +0.00(+0.00%)
Oct 21, 2014 50.25 50.25 50.25 50.25 200 +0.00(+0.00%)
Oct 17, 2014 48.99 50.25 50.25 50.25 300 -1.24(-2.41%)
Oct 02, 2014 51.43 51.49 51.43 51.49 2 +0.05(+0.10%)
Sep 30, 2014 51.44 51.44 51.44 51.44 300 +1.36(+2.72%)
Sep 29, 2014 51.10 51.10 50.08 50.08 201 -0.97(-1.90%)
Sep 26, 2014 50.45 51.05 50.40 51.05 1,100 -0.39(-0.76%)
Sep 25, 2014 51.49 51.49 50.57 51.44 1,293 +1.94(+3.92%)
Sep 24, 2014 50.00 51.49 49.40 49.50 1,417 -2.00(-3.88%)
Sep 23, 2014 50.90 51.50 50.90 51.50 799 +1.50(+3.00%)
Sep 22, 2014 51.09 51.09 49.60 50.00 806 -1.35(-2.63%)
Sep 19, 2014 51.50 51.50 51.35 51.35 406 -1.65(-3.11%)
Sep 18, 2014 50.49 53.00 50.49 53.00 3,254 +3.50(+7.07%)
Sep 17, 2014 49.50 49.50 49.50 49.50 500 -0.98(-1.94%)
Sep 16, 2014 50.48 50.48 50.48 50.48 10 +0.00(+0.00%)
Sep 15, 2014 50.90 50.90 49.09 50.48 3,300 +1.99(+4.10%)
Sep 12, 2014 50.00 51.00 48.49 48.49 4,800 -0.81(-1.64%)
Sep 11, 2014 47.11 49.30 47.11 49.30 2,420 +3.80(+8.35%)
Sep 10, 2014 45.50 45.50 45.50 45.50 1,000 +0.00(+0.00%)
Sep 09, 2014 45.50 45.50 45.50 45.50 95 +0.00(+0.00%)
Sep 08, 2014 45.50 45.51 45.49 45.50 1,424 -0.05(-0.11%)
Sep 05, 2014 45.55 45.55 45.55 45.55 1 +0.00(+0.00%)
Sep 04, 2014 45.50 45.55 45.50 45.55 250 -1.45(-3.09%)
Sep 03, 2014 45.50 47.00 45.50 47.00 1,079 -1.50(-3.09%)
Sep 02, 2014 48.50 48.50 48.50 48.50 24 +0.00(+0.00%)
Aug 29, 2014 48.50 48.50 48.50 48.50 500 +2.50(+5.43%)
Aug 26, 2014 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 22, 2014 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 21, 2014 46.00 46.00 46.00 46.00 10 +0.00(+0.00%)
Aug 20, 2014 46.00 46.00 46.00 46.00 10 +0.00(+0.00%)
Aug 19, 2014 46.00 46.00 46.00 46.00 35 +0.00(+0.00%)
Aug 18, 2014 46.00 46.00 46.00 46.00 24 +0.00(+0.00%)
Aug 14, 2014 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 13, 2014 46.00 46.00 46.00 46.00 55 +0.00(+0.00%)
Aug 11, 2014 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 08, 2014 45.38 46.00 45.38 46.00 689 +0.60(+1.32%)
Aug 07, 2014 45.40 45.40 45.40 45.40 302 +0.40(+0.89%)
Aug 06, 2014 45.00 45.00 45.00 45.00 524 +0.00(+0.00%)
Aug 04, 2014 45.00 45.00 45.00 45.00 0 +1.84(+4.26%)
Jul 30, 2014 43.16 43.16 43.16 43.16 100 -1.84(-4.09%)
Jul 24, 2014 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jul 23, 2014 45.00 45.00 45.00 45.00 23 +0.00(+0.00%)
Jul 22, 2014 45.00 45.00 45.00 45.00 1,029 +0.96(+2.18%)
Jul 21, 2014 44.04 44.04 44.04 44.04 70 +0.00(+0.00%)
Jul 16, 2014 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Jul 14, 2014 44.04 44.04 44.04 44.04 0 +0.00(+0.00%)
Jul 11, 2014 44.04 44.04 44.04 44.04 26 +0.00(+0.00%)
Jul 08, 2014 43.45 44.04 44.04 44.04 1,200 +1.33(+3.11%)
Jul 07, 2014 43.00 43.00 42.71 42.71 442 +0.91(+2.18%)
Jul 03, 2014 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jul 02, 2014 41.80 41.80 41.80 41.80 9 +0.00(+0.00%)
Jul 01, 2014 41.80 41.80 41.80 41.80 4 +0.00(+0.00%)
Jun 27, 2014 41.80 41.80 41.80 41.80 100 -0.25(-0.59%)
Jun 25, 2014 42.05 42.05 42.05 42.05 100 -1.42(-3.27%)
Jun 20, 2014 43.47 43.47 43.47 43.47 200 +0.03(+0.07%)
Jun 19, 2014 43.44 43.44 43.44 43.44 200 +1.89(+4.55%)
Jun 18, 2014 41.29 42.10 41.29 41.55 302 -1.12(-2.62%)
Jun 17, 2014 42.67 42.67 42.67 42.67 160 +0.00(+0.00%)
Jun 13, 2014 42.03 42.67 42.67 42.67 1,000 -0.67(-1.55%)
Jun 12, 2014 43.50 43.50 43.34 43.34 782 -0.23(-0.53%)
Jun 11, 2014 43.57 43.57 43.57 43.57 2 +0.00(+0.00%)
Jun 05, 2014 43.57 43.57 43.57 43.57 0 -0.18(-0.41%)
Jun 04, 2014 43.50 43.75 43.50 43.75 25,027 -0.22(-0.50%)
May 27, 2014 42.05 43.97 43.97 43.97 1,300 +0.83(+1.92%)
May 23, 2014 43.14 43.14 43.14 43.14 200 -0.86(-1.95%)
May 20, 2014 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
May 15, 2014 44.00 44.00 44.00 44.00 100 +0.60(+1.38%)
May 05, 2014 42.22 43.40 43.40 43.40 400 +0.00(+0.00%)
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.