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, 2014 43.06 43.40 42.50 43.40 1,217 +0.42(+0.98%)
Apr 28, 2014 42.98 42.98 42.98 42.98 0 +0.00(+0.00%)
Apr 25, 2014 42.98 42.98 42.98 42.98 50 +0.00(+0.00%)
Apr 24, 2014 42.98 42.98 42.98 42.98 170 -2.27(-5.02%)
Apr 23, 2014 45.25 45.25 45.25 45.25 200 -0.20(-0.44%)
Apr 22, 2014 45.45 45.45 45.45 45.45 40 +0.00(+0.00%)
Apr 21, 2014 45.50 45.50 45.45 45.45 2,600 -0.03(-0.07%)
Apr 17, 2014 45.48 45.48 45.48 45.48 0 +0.00(+0.00%)
Apr 16, 2014 45.48 45.48 45.48 45.48 187 +1.48(+3.36%)
Apr 15, 2014 44.00 44.00 44.00 44.00 40 +0.00(+0.00%)
Apr 11, 2014 44.00 44.00 44.00 44.00 0 -1.00(-2.22%)
Apr 10, 2014 46.00 46.00 45.00 45.00 330 +0.86(+1.95%)
Apr 08, 2014 44.14 44.14 44.14 44.14 200 +0.82(+1.89%)
Apr 07, 2014 43.32 43.32 43.32 43.32 400 +0.37(+0.86%)
Apr 02, 2014 42.95 42.95 42.95 42.95 0 +0.00(+0.00%)
Apr 01, 2014 42.95 42.95 42.95 42.95 210 -1.15(-2.61%)
Mar 31, 2014 44.10 44.10 44.10 44.10 421 +0.19(+0.43%)
Mar 27, 2014 43.91 43.91 43.91 43.91 0 +0.00(+0.00%)
Mar 26, 2014 43.91 43.91 43.91 43.91 19 +0.00(+0.00%)
Mar 25, 2014 44.10 45.00 43.91 43.91 1,666 +2.31(+5.55%)
Mar 24, 2014 41.60 41.60 41.60 41.60 101 +0.00(+0.00%)
Mar 20, 2014 41.60 41.60 41.60 41.60 0 +0.00(+0.00%)
Mar 19, 2014 42.94 42.94 41.51 41.60 1,440 -2.70(-6.09%)
Mar 18, 2014 44.30 44.30 44.30 44.30 9 +0.00(+0.00%)
Mar 17, 2014 44.25 44.30 44.25 44.30 34,000 +1.09(+2.52%)
Mar 10, 2014 44.01 43.21 43.21 43.21 300 -1.04(-2.35%)
Mar 07, 2014 44.25 44.25 44.25 44.25 99 +0.00(+0.00%)
Mar 06, 2014 44.25 44.25 44.25 44.25 300 +0.13(+0.29%)
Mar 04, 2014 44.13 44.12 44.12 44.12 0 +0.00(+0.00%)
Mar 03, 2014 44.12 44.12 44.12 44.12 172 +0.00(+0.00%)
Feb 27, 2014 44.12 44.12 44.12 44.12 0 +0.00(+0.00%)
Feb 26, 2014 44.12 44.12 44.12 44.12 1 +0.00(+0.00%)
Feb 25, 2014 44.12 44.12 44.12 44.12 24 +0.00(+0.00%)
Feb 24, 2014 44.60 44.60 44.12 44.12 401,060 +0.91(+2.09%)
Feb 21, 2014 43.22 43.22 43.22 43.22 500 -1.78(-3.95%)
Feb 20, 2014 44.50 45.00 44.50 45.00 302 +0.55(+1.24%)
Feb 19, 2014 44.45 44.45 44.45 44.45 246 +0.54(+1.23%)
Feb 18, 2014 43.91 43.91 43.91 43.91 95 +0.00(+0.00%)
Feb 14, 2014 44.50 43.91 43.91 43.91 400 +0.79(+1.84%)
Feb 13, 2014 43.12 43.12 43.12 43.12 36 +0.00(+0.00%)
Feb 11, 2014 43.12 43.12 43.12 43.12 0 +0.00(+0.00%)
Feb 10, 2014 41.87 43.12 41.87 43.12 500 -1.29(-2.91%)
Feb 07, 2014 44.41 44.41 44.41 44.41 140 +0.41(+0.93%)
Feb 06, 2014 44.90 44.90 44.00 44.00 1,322 +0.59(+1.36%)
Feb 04, 2014 43.41 43.41 43.41 43.41 100 -0.09(-0.21%)
Feb 03, 2014 42.50 43.50 42.45 43.50 307 +4.50(+11.54%)
Jan 30, 2014 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Jan 27, 2014 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Jan 24, 2014 39.00 39.00 39.00 39.00 250 -2.05(-4.99%)
Jan 21, 2014 41.05 41.05 41.05 41.05 600 -0.22(-0.54%)
Jan 16, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jan 15, 2014 41.27 41.27 41.27 41.27 20 +0.00(+0.00%)
Jan 13, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jan 09, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jan 08, 2014 42.54 42.54 41.27 41.27 394 +0.16(+0.40%)
Jan 07, 2014 41.11 41.11 41.11 41.11 1 +0.00(+0.00%)
Jan 06, 2014 41.11 41.75 41.11 41.11 450 +1.59(+4.01%)
Jan 02, 2014 39.52 39.52 39.52 39.52 0 +0.00(+0.00%)
Dec 30, 2013 39.14 39.52 39.52 39.52 300 +0.18(+0.45%)
Dec 26, 2013 38.71 39.35 39.35 39.35 404 -0.90(-2.24%)
Dec 24, 2013 40.25 40.25 40.25 40.25 50 +0.00(+0.00%)
Dec 17, 2013 40.25 40.25 40.25 40.25 505 +0.00(+0.00%)
Dec 16, 2013 38.38 40.25 38.12 40.25 1,259 -1.02(-2.47%)
Dec 12, 2013 42.00 41.27 41.27 41.27 505 +1.23(+3.07%)
Dec 10, 2013 40.04 40.04 40.04 40.04 0 +0.00(+0.00%)
Dec 09, 2013 40.04 40.04 40.04 40.04 2 +0.00(+0.00%)
Dec 06, 2013 39.36 40.04 39.36 40.04 202 -0.27(-0.66%)
Nov 18, 2013 39.18 40.31 40.31 40.31 404 -0.98(-2.37%)
Nov 04, 2013 41.29 41.29 41.29 41.29 101 +0.94(+2.33%)
Nov 01, 2013 40.35 40.35 40.35 40.35 202 -0.29(-0.71%)
Oct 25, 2013 40.71 40.63 40.63 40.63 505 -0.64(-1.56%)
Oct 22, 2013 41.28 41.28 41.28 41.28 505 +0.00(+0.00%)
Oct 21, 2013 40.70 41.28 40.70 41.28 404 +0.19(+0.46%)
Oct 16, 2013 41.13 41.09 41.09 41.09 303 +0.43(+1.05%)
Oct 15, 2013 40.66 40.66 40.66 40.66 101 -0.41(-1.01%)
Oct 10, 2013 40.70 41.08 41.08 41.08 1,111 -0.87(-2.08%)
Oct 04, 2013 44.03 41.95 41.95 41.95 1,818 -2.60(-5.84%)
Oct 03, 2013 44.55 44.55 44.29 44.55 1,680 +3.47(+8.43%)
Sep 30, 2013 41.20 41.09 41.09 41.09 202 -1.69(-3.96%)
Sep 25, 2013 42.78 42.78 42.78 42.78 0 -0.56(-1.30%)
Sep 23, 2013 43.35 43.35 43.35 43.35 101 +2.00(+4.84%)
Sep 19, 2013 41.35 41.35 41.35 41.35 101 -0.24(-0.57%)
Sep 18, 2013 42.13 42.13 41.35 41.58 175,846 +0.00(+0.00%)
Sep 13, 2013 41.58 41.58 41.58 41.58 707 -0.97(-2.29%)
Sep 12, 2013 42.56 42.56 42.56 42.56 231 +1.22(+2.96%)
Sep 10, 2013 41.15 41.34 41.34 41.34 202 -2.23(-5.11%)
Sep 09, 2013 44.54 44.55 43.56 43.56 909 +0.28(+0.64%)
Sep 03, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 20, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 19, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 16, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Aug 15, 2013 43.29 43.29 43.29 43.29 0 +0.00(+0.00%)
Jul 30, 2013 43.29 43.29 43.29 43.29 202 +1.70(+4.09%)
Jul 24, 2013 41.58 41.58 41.58 41.58 0 -2.97(-6.66%)
Jul 22, 2013 44.55 44.55 44.55 44.55 0 +0.89(+2.04%)
Jul 17, 2013 44.30 43.66 43.66 43.66 404 +1.78(+4.26%)
Jul 15, 2013 41.88 41.88 41.88 41.88 0 +1.03(+2.52%)
Jul 12, 2013 43.28 43.28 40.85 40.85 1,178 -2.92(-6.67%)
Jul 11, 2013 43.77 43.77 43.77 43.77 101 -0.78(-1.76%)
Jul 10, 2013 44.55 45.55 44.55 44.55 2,639 -1.49(-3.23%)
Jul 05, 2013 46.04 46.04 46.04 46.04 0 +1.47(+3.29%)
Jul 01, 2013 44.57 44.57 44.57 44.57 202 -1.62(-3.51%)
Jun 26, 2013 46.19 46.19 46.19 46.19 0 -1.20(-2.53%)
May 28, 2013 47.39 47.39 47.39 47.39 101 +2.88(+6.47%)
May 23, 2013 44.51 44.51 44.51 44.51 0 +1.45(+3.36%)
May 22, 2013 43.07 43.07 43.07 43.07 13,054 -0.34(-0.78%)
May 21, 2013 45.48 46.53 43.40 43.40 757 +0.01(+0.02%)
May 16, 2013 43.07 43.39 43.39 43.39 2,626 +0.41(+0.94%)
May 15, 2013 43.84 43.84 42.99 42.99 458 -1.07(-2.43%)
May 10, 2013 44.06 44.06 44.06 44.06 0 +0.00(+0.00%)
May 07, 2013 44.06 44.06 44.06 44.06 101 +0.05(+0.11%)
May 02, 2013 44.01 44.01 44.01 44.01 0 +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.