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, 2010 29.70 29.70 29.70 29.70 0 -0.45(-1.48%)
Apr 29, 2010 30.15 30.15 30.15 30.15 101 +0.40(+1.33%)
Apr 28, 2010 29.75 29.75 29.75 29.75 101 +0.00(+0.00%)
Apr 26, 2010 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Apr 23, 2010 29.92 29.92 29.75 29.75 202 -0.20(-0.66%)
Apr 21, 2010 29.95 29.95 29.95 29.95 0 -0.10(-0.33%)
Apr 20, 2010 30.08 30.08 30.05 30.05 808 +0.00(+0.00%)
Apr 19, 2010 30.05 30.05 30.05 30.05 202 +0.74(+2.53%)
Apr 16, 2010 29.20 29.31 29.20 29.31 5,706 +0.00(+0.00%)
Apr 15, 2010 29.31 29.31 29.31 29.31 101 +0.07(+0.24%)
Apr 14, 2010 29.24 29.24 29.24 29.24 101 -0.22(-0.74%)
Apr 13, 2010 29.45 29.45 29.45 29.45 101 -0.25(-0.83%)
Mar 31, 2010 29.70 29.70 29.70 29.70 0 +0.44(+1.49%)
Mar 29, 2010 29.27 29.27 29.27 29.27 0 +0.02(+0.08%)
Mar 25, 2010 29.24 29.24 29.24 29.24 0 -0.46(-1.55%)
Mar 24, 2010 29.82 29.82 29.70 29.70 17,372 -0.50(-1.64%)
Mar 23, 2010 29.96 30.20 29.96 30.20 606 +0.25(+0.83%)
Mar 22, 2010 29.92 29.98 29.92 29.95 2,828 +0.97(+3.35%)
Mar 18, 2010 28.98 28.98 28.98 28.98 0 -0.72(-2.43%)
Mar 17, 2010 29.63 29.70 29.63 29.70 303 -0.20(-0.66%)
Mar 12, 2010 29.69 29.90 29.90 29.90 20,200 -0.08(-0.26%)
Mar 11, 2010 29.98 29.98 29.98 29.98 101 +0.28(+0.93%)
Mar 10, 2010 29.70 29.70 29.70 29.70 1,010 +0.00(+0.00%)
Mar 09, 2010 29.70 29.70 29.70 29.70 303 +0.50(+1.69%)
Mar 05, 2010 29.21 29.21 29.21 29.21 0 -0.74(-2.48%)
Mar 04, 2010 29.92 29.95 29.92 29.95 606 +0.74(+2.54%)
Mar 02, 2010 29.21 29.21 29.21 29.21 202 -0.50(-1.67%)
Mar 01, 2010 29.70 30.65 29.70 29.70 602 +0.02(+0.07%)
Feb 26, 2010 29.70 29.70 29.21 29.68 1,919 -0.01(-0.03%)
Feb 23, 2010 29.69 29.69 29.69 29.69 505 -0.41(-1.35%)
Feb 19, 2010 30.10 30.10 30.10 30.10 101 -0.05(-0.16%)
Feb 18, 2010 30.15 30.15 30.15 30.15 101 +0.45(+1.50%)
Feb 17, 2010 29.70 29.70 29.70 29.70 101 +0.00(+0.00%)
Feb 16, 2010 29.70 29.70 29.70 29.70 101 -0.03(-0.10%)
Feb 11, 2010 29.73 29.73 29.73 29.73 101 -0.64(-2.12%)
Feb 10, 2010 30.38 30.38 30.38 30.38 101 -0.07(-0.23%)
Feb 09, 2010 30.44 30.44 30.44 30.44 101 +0.74(+2.50%)
Feb 08, 2010 29.70 29.70 29.70 29.70 202 +0.00(+0.00%)
Feb 04, 2010 29.84 29.70 29.70 29.70 808 -0.10(-0.33%)
Feb 03, 2010 29.92 30.61 29.02 29.80 4,292 -0.40(-1.31%)
Feb 02, 2010 30.20 30.20 30.20 30.20 101 -0.30(-0.97%)
Jan 29, 2010 30.54 30.49 30.49 30.49 1,010 +0.30(+0.98%)
Jan 28, 2010 30.05 30.20 30.05 30.20 909 -0.10(-0.33%)
Jan 27, 2010 30.48 30.48 29.86 30.30 5,656 -0.25(-0.81%)
Jan 26, 2010 30.52 30.54 29.73 30.54 1,919 +0.35(+1.15%)
Jan 25, 2010 30.44 31.93 24.41 30.20 84,764 -2.48(-7.58%)
Jan 22, 2010 32.67 32.67 32.67 32.67 101 -0.74(-2.22%)
Jan 21, 2010 32.67 33.41 32.67 33.41 202 +0.00(+0.00%)
Jan 20, 2010 33.41 33.41 33.41 33.41 101 -0.74(-2.17%)
Jan 15, 2010 34.16 34.16 34.16 34.16 101 +0.50(+1.47%)
Jan 14, 2010 33.91 33.91 33.41 33.66 808 -0.99(-2.86%)
Jan 13, 2010 34.65 34.65 34.65 34.65 101 +0.98(+2.91%)
Jan 11, 2010 34.16 33.67 33.67 33.67 202 +0.01(+0.03%)
Jan 08, 2010 33.66 33.66 33.66 33.66 101 -0.50(-1.45%)
Jan 07, 2010 34.16 34.16 34.16 34.16 101 +0.50(+1.47%)
Jan 04, 2010 33.66 33.66 33.66 33.66 0 +0.22(+0.65%)
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%)
Oct 02, 2009 32.18 32.18 32.18 32.18 0 +0.77(+2.46%)
Sep 28, 2009 31.41 31.41 31.41 31.41 0 -0.77(-2.40%)
Sep 22, 2009 31.48 32.18 32.18 32.18 1,111 +1.09(+3.50%)
Sep 16, 2009 31.09 31.09 31.09 31.09 101 +0.40(+1.29%)
Aug 28, 2009 30.31 30.69 30.69 30.69 202 +0.78(+2.62%)
Aug 24, 2009 29.91 29.91 29.91 29.91 0 +0.00(+0.00%)
Aug 12, 2009 28.72 29.91 29.91 29.91 909 +1.94(+6.94%)
Aug 11, 2009 30.80 30.94 27.97 27.97 1,553 -3.22(-10.32%)
Aug 07, 2009 31.19 31.19 31.19 31.19 202 +0.64(+2.11%)
Aug 05, 2009 29.50 30.54 30.54 30.54 202 +1.44(+4.93%)
Aug 04, 2009 29.11 29.11 29.11 29.11 101 +0.40(+1.38%)
Aug 03, 2009 27.32 28.71 27.32 28.71 606 +1.40(+5.11%)
Jul 31, 2009 24.75 27.32 24.75 27.32 1,010 +2.56(+10.36%)
Jul 27, 2009 24.75 24.75 24.75 24.75 202 -0.50(-1.96%)
Jul 24, 2009 25.25 25.25 25.25 25.25 2,016 +0.00(+0.00%)
Jul 23, 2009 25.25 25.25 25.25 25.25 101 +0.74(+3.03%)
Jul 22, 2009 24.50 24.50 24.50 24.50 101 +0.74(+3.12%)
Jul 20, 2009 23.61 23.76 23.76 23.76 2,424 +0.15(+0.63%)
Jul 09, 2009 23.62 23.61 23.61 23.61 202 -0.40(-1.65%)
Jul 08, 2009 24.27 24.27 24.01 24.01 303 -0.64(-2.61%)
Jul 07, 2009 24.65 24.65 24.65 24.65 101 -0.10(-0.40%)
Jul 06, 2009 24.26 24.75 24.26 24.75 1,010 +0.99(+4.17%)
Jun 24, 2009 23.91 23.76 23.76 23.76 505 +0.50(+2.13%)
Jun 15, 2009 23.28 23.27 23.27 23.27 2,323 -0.25(-1.05%)
Jun 11, 2009 23.51 23.51 23.51 23.51 101 +0.74(+3.26%)
Jun 10, 2009 22.78 22.78 22.77 22.77 202 +0.00(+0.00%)
Jun 09, 2009 23.76 23.77 22.77 22.77 1,212 -0.50(-2.17%)
Jun 05, 2009 23.28 23.28 23.28 23.28 0 -0.39(-1.63%)
Jun 01, 2009 23.67 23.66 23.66 23.66 606 -0.30(-1.24%)
May 20, 2009 23.96 23.96 23.96 23.96 0 -0.20(-0.82%)
May 18, 2009 24.16 24.16 24.16 24.16 303 +0.21(+0.87%)
May 15, 2009 23.95 23.95 23.95 23.95 202 +0.78(+3.38%)
May 14, 2009 24.16 23.17 23.17 23.17 0 -0.99(-4.10%)
May 13, 2009 24.16 24.16 24.16 24.16 590 +0.00(+0.00%)
May 12, 2009 24.17 24.17 24.16 24.16 2,742 +0.00(+0.00%)
May 11, 2009 24.75 24.75 24.16 24.16 2,525 +0.00(+0.00%)
May 08, 2009 24.38 24.38 24.16 24.16 5,151 -0.60(-2.44%)
May 07, 2009 24.76 24.76 24.75 24.76 2,020 +0.01(+0.04%)
May 06, 2009 24.75 24.75 24.75 24.75 202 +0.00(+0.00%)
May 04, 2009 25.05 24.75 24.75 24.75 202 -0.69(-2.72%)
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.