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

Comcast Corp (NQ: CMCSA )

38.48 +0.38 (+0.98%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 1, 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 (%)
Aug 31, 2010 6.387 6.532 6.372 6.464 57,913,680 +0.04(+0.56%)
Aug 30, 2010 6.485 6.519 6.428 6.428 35,028,916 -0.09(-1.45%)
Aug 27, 2010 6.497 6.546 6.383 6.523 46,206,716 +0.08(+1.29%)
Aug 26, 2010 6.572 6.633 6.425 6.440 52,957,356 -0.11(-1.75%)
Aug 25, 2010 6.357 6.610 6.338 6.554 68,789,392 +0.12(+1.90%)
Aug 24, 2010 6.538 6.568 6.425 6.432 62,663,004 -0.17(-2.52%)
Aug 23, 2010 6.799 6.810 6.591 6.599 53,256,420 -0.14(-2.02%)
Aug 20, 2010 6.716 6.754 6.636 6.735 44,442,016 -0.01(-0.17%)
Aug 19, 2010 6.780 6.822 6.652 6.746 54,746,364 -0.10(-1.49%)
Aug 18, 2010 6.727 6.939 6.712 6.848 61,253,112 +0.13(+1.97%)
Aug 17, 2010 6.761 6.810 6.701 6.716 60,739,480 +0.00(+0.06%)
Aug 16, 2010 6.742 6.788 6.659 6.712 32,504,656 -0.05(-0.67%)
Aug 13, 2010 6.807 6.848 6.742 6.757 38,970,708 -0.11(-1.65%)
Aug 12, 2010 6.712 6.905 6.682 6.871 61,347,728 +0.06(+0.89%)
Aug 11, 2010 6.890 6.935 6.795 6.810 60,533,756 -0.23(-3.22%)
Aug 10, 2010 6.992 7.071 6.905 7.037 59,780,840 -0.05(-0.64%)
Aug 09, 2010 7.090 7.128 7.049 7.083 49,861,368 +0.03(+0.48%)
Aug 06, 2010 7.086 7.094 6.795 7.049 115,496,296 -0.11(-1.58%)
Aug 05, 2010 7.207 7.298 7.143 7.162 55,044,516 -0.11(-1.51%)
Aug 04, 2010 7.317 7.336 7.200 7.272 46,085,620 +0.01(+0.10%)
Aug 03, 2010 7.344 7.374 7.200 7.264 38,141,616 -0.10(-1.39%)
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.