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 (%)
Dec 31, 2009 33.44 33.44 33.44 33.44 101 +0.98(+3.02%)
Dec 30, 2009 31.77 32.46 31.77 32.46 202 -0.21(-0.64%)
Dec 28, 2009 32.67 32.67 32.67 32.67 0 +0.00(+0.00%)
Dec 24, 2009 32.18 33.41 32.18 32.67 1,515 +0.74(+2.33%)
Dec 23, 2009 31.93 31.93 31.93 31.93 1,111 +0.03(+0.09%)
Dec 15, 2009 31.90 31.90 31.90 31.90 0 +0.61(+1.96%)
Dec 11, 2009 31.29 31.29 31.29 31.29 0 -0.40(-1.25%)
Dec 04, 2009 31.68 31.68 31.68 31.68 0 +0.00(+0.00%)
Dec 03, 2009 31.68 31.68 31.68 31.68 1,010 +0.00(+0.00%)
Nov 30, 2009 31.68 31.68 31.68 31.68 101 +0.40(+1.27%)
Nov 25, 2009 31.29 31.29 31.29 31.29 101 -0.45(-1.40%)
Nov 20, 2009 31.68 31.73 31.73 31.73 1,313 +0.79(+2.56%)
Nov 18, 2009 30.94 30.94 30.94 30.94 303 +0.28(+0.90%)
Nov 16, 2009 29.90 30.66 30.66 30.66 909 -0.33(-1.05%)
Nov 13, 2009 30.40 30.99 30.40 30.99 8,080 +0.30(+0.97%)
Nov 12, 2009 30.69 30.69 30.69 30.69 252 -0.10(-0.32%)
Nov 09, 2009 30.79 30.79 30.79 30.79 0 +0.31(+1.01%)
Nov 04, 2009 30.48 30.48 30.48 30.48 0 +0.53(+1.79%)
Nov 03, 2009 30.79 30.79 29.95 29.95 303 -0.74(-2.42%)
Nov 02, 2009 30.69 30.69 30.69 30.69 101 +0.00(+0.00%)
Oct 29, 2009 30.69 30.69 30.69 30.69 0 -0.25(-0.80%)
Oct 28, 2009 30.94 30.94 30.94 30.94 101 +0.22(+0.71%)
Oct 26, 2009 30.72 30.72 30.72 30.72 0 -0.51(-1.65%)
Oct 22, 2009 31.24 31.24 31.24 31.24 0 -0.40(-1.25%)
Oct 19, 2009 31.63 31.63 31.63 31.63 21,614 +0.33(+1.04%)
Oct 16, 2009 31.78 31.78 31.31 31.31 303 -0.87(-2.71%)
Oct 15, 2009 32.18 32.18 32.18 32.18 707 +0.99(+3.17%)
Oct 13, 2009 31.19 31.19 31.19 31.19 101 -0.70(-2.20%)
Oct 12, 2009 31.78 31.89 31.20 31.89 404 -0.29(-0.89%)
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.