Indicators

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.31	10.35	10.22	10.34	41,497,216	+0.09(+0.83%)
Jan 30, 2012	10.20	10.34	10.06	10.26	46,894,288	+0.01(+0.11%)
Jan 27, 2012	10.24	10.35	10.20	10.25	36,918,864	+0.01(+0.08%)
Jan 26, 2012	10.25	10.43	10.18	10.24	47,668,688	+0.07(+0.73%)
Jan 25, 2012	10.02	10.20	9.966	10.16	46,489,320	+0.10(+1.01%)
Jan 24, 2012	10.04	10.08	9.962	10.06	25,757,634	-0.03(-0.27%)
Jan 23, 2012	10.09	10.24	10.03	10.09	34,814,240	-0.05(-0.54%)
Jan 20, 2012	10.07	10.16	10.02	10.14	39,300,868	+0.08(+0.77%)
Jan 19, 2012	10.01	10.09	9.985	10.07	25,792,056	+0.06(+0.58%)
Jan 18, 2012	9.935	10.05	9.849	10.01	37,848,428	+0.07(+0.72%)
Jan 17, 2012	9.966	10.06	9.896	9.937	30,795,194	+0.06(+0.61%)
Jan 13, 2012	9.892	9.919	9.786	9.877	25,854,598	-0.05(-0.47%)
Jan 12, 2012	9.900	9.974	9.849	9.923	28,424,840	+0.03(+0.31%)
Jan 11, 2012	9.880	9.962	9.810	9.892	30,239,048	+0.01(+0.08%)
Jan 10, 2012	9.939	10.00	9.857	9.884	49,962,304	+0.07(+0.75%)
Jan 09, 2012	9.674	9.873	9.670	9.810	50,653,208	+0.20(+2.13%)
Jan 06, 2012	9.690	9.740	9.565	9.606	24,705,296	-0.10(-1.06%)
Jan 05, 2012	9.604	9.740	9.530	9.709	57,416,764	+0.09(+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.