Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 5.344 5.396 5.262 5.381 49,664,396 +0.04(+0.70%)
Jun 29, 2009 5.296 5.366 5.247 5.344 35,564,680 +0.05(+0.98%)
Jun 26, 2009 5.292 5.363 5.218 5.292 86,249,560 -0.05(-0.97%)
Jun 25, 2009 5.251 5.389 5.098 5.344 53,391,424 +0.20(+3.83%)
Jun 24, 2009 5.124 5.225 5.106 5.147 73,075,320 +0.01(+0.29%)
Jun 23, 2009 5.069 5.199 5.069 5.132 56,565,304 +0.06(+1.25%)
Jun 22, 2009 5.080 5.145 4.979 5.069 62,656,224 -0.09(-1.80%)
Jun 19, 2009 5.210 5.240 5.113 5.162 60,721,264 +0.00(+0.00%)
Jun 18, 2009 5.162 5.247 5.110 5.162 43,786,732 +0.00(+0.07%)
Jun 17, 2009 5.069 5.199 5.031 5.158 69,159,888 +0.12(+2.44%)
Jun 16, 2009 5.151 5.203 5.002 5.035 74,869,136 -0.11(-2.10%)
Jun 15, 2009 5.281 5.285 5.098 5.143 63,439,008 -0.20(-3.69%)
Jun 12, 2009 5.340 5.359 5.225 5.340 45,863,524 -0.06(-1.10%)
Jun 11, 2009 5.296 5.512 5.292 5.400 54,988,504 +0.08(+1.54%)
Jun 10, 2009 5.430 5.445 5.191 5.318 50,238,276 -0.04(-0.76%)
Jun 09, 2009 5.351 5.418 5.270 5.359 46,302,564 +0.02(+0.35%)
Jun 08, 2009 5.292 5.418 5.147 5.340 43,747,660 +0.09(+1.70%)
Jun 05, 2009 5.433 5.448 5.184 5.251 47,342,204 -0.13(-2.49%)
Jun 04, 2009 5.296 5.396 5.218 5.385 50,522,404 +0.10(+1.97%)
Jun 03, 2009 5.162 5.378 5.191 5.281 47,386,912 -0.10(-1.87%)
Jun 02, 2009 5.162 5.441 5.154 5.381 75,784,752 +0.20(+3.88%)
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.