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

Comcast Corp (NQ: CMCSA )

39.09 -0.34 (-0.85%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 16, 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, 2011 9.588 9.768 9.576 9.718 36,186,164 +0.15(+1.60%)
Jun 29, 2011 9.515 9.645 9.507 9.565 52,527,376 +0.07(+0.73%)
Jun 28, 2011 9.319 9.500 9.273 9.496 59,809,364 +0.19(+2.02%)
Jun 27, 2011 9.181 9.381 9.024 9.308 48,327,936 +0.26(+2.93%)
Jun 24, 2011 9.220 9.227 8.990 9.043 101,139,960 -0.05(-0.55%)
Jun 23, 2011 9.105 9.112 8.959 9.093 50,352,440 -0.08(-0.88%)
Jun 22, 2011 9.174 9.285 9.147 9.174 36,579,204 -0.05(-0.54%)
Jun 21, 2011 9.108 9.239 9.047 9.224 39,044,584 +0.14(+1.52%)
Jun 20, 2011 9.109 9.158 8.997 9.085 38,063,848 +0.02(+0.17%)
Jun 17, 2011 9.105 9.108 9.020 9.070 51,808,424 +0.08(+0.90%)
Jun 16, 2011 8.986 9.062 8.944 8.990 44,223,004 -0.01(-0.09%)
Jun 15, 2011 9.105 9.128 8.970 8.997 46,437,608 -0.18(-1.96%)
Jun 14, 2011 9.166 9.243 9.143 9.178 40,666,744 +0.08(+0.93%)
Jun 13, 2011 9.166 9.174 9.039 9.093 46,371,716 -0.07(-0.75%)
Jun 10, 2011 9.170 9.247 9.143 9.162 56,756,152 -0.16(-1.73%)
Jun 09, 2011 9.289 9.346 9.227 9.323 39,424,188 +0.07(+0.79%)
Jun 08, 2011 9.158 9.350 9.158 9.250 42,801,532 +0.04(+0.42%)
Jun 07, 2011 9.204 9.365 9.178 9.212 69,640,064 +0.04(+0.42%)
Jun 06, 2011 9.266 9.331 9.158 9.174 46,783,308 -0.12(-1.28%)
Jun 03, 2011 9.327 9.408 9.224 9.293 52,665,924 -0.06(-0.66%)
May 24, 2011 9.450 9.480 9.312 9.354 38,358,704 -0.06(-0.65%)
May 23, 2011 9.504 9.523 9.339 9.415 42,580,112 -0.22(-2.27%)
May 20, 2011 9.722 9.726 9.576 9.634 38,331,420 -0.10(-1.02%)
May 19, 2011 9.749 9.768 9.611 9.734 31,439,868 +0.00(+0.04%)
May 18, 2011 9.561 9.730 9.480 9.730 37,735,776 +0.13(+1.40%)
May 17, 2011 9.438 9.603 9.411 9.596 53,829,176 +0.12(+1.25%)
May 16, 2011 9.576 9.588 9.469 9.477 51,419,164 -0.16(-1.67%)
May 13, 2011 9.760 9.787 9.576 9.638 35,758,660 -0.12(-1.22%)
May 12, 2011 9.739 9.807 9.649 9.757 36,175,312 -0.03(-0.27%)
May 11, 2011 9.841 9.856 9.645 9.783 49,780,688 -0.12(-1.20%)
May 10, 2011 9.757 9.937 9.726 9.902 44,647,528 +0.21(+2.14%)
May 09, 2011 9.760 9.803 9.649 9.695 35,694,872 -0.06(-0.63%)
May 06, 2011 9.906 9.929 9.745 9.757 46,570,268 -0.05(-0.47%)
May 05, 2011 9.891 9.968 9.741 9.803 52,673,592 -0.15(-1.54%)
May 04, 2011 10.37 10.42 9.925 9.956 77,355,512 -0.25(-2.44%)
May 03, 2011 10.24 10.32 10.10 10.21 38,457,256 -0.03(-0.26%)
May 02, 2011 10.24 10.32 9.998 10.23 48,491,460 +0.18(+1.79%)
Apr 29, 2011 9.983 10.06 9.937 10.05 59,266,460 +0.03(+0.31%)
Apr 28, 2011 9.906 10.05 9.883 10.02 43,585,160 +0.11(+1.12%)
Apr 27, 2011 9.845 9.929 9.776 9.910 28,506,286 +0.10(+0.98%)
Apr 26, 2011 9.711 9.822 9.707 9.814 27,616,182 +0.12(+1.19%)
Apr 25, 2011 9.684 9.718 9.619 9.699 23,280,428 -0.02(-0.20%)
Apr 21, 2011 9.507 9.726 9.504 9.718 42,123,636 +0.18(+1.89%)
Apr 20, 2011 9.450 9.553 9.411 9.538 44,423,916 +0.22(+2.39%)
Apr 19, 2011 9.220 9.333 9.166 9.316 37,224,184 +0.13(+1.38%)
Apr 18, 2011 9.231 9.318 9.147 9.189 45,350,800 -0.20(-2.16%)
Apr 15, 2011 9.316 9.492 9.262 9.392 52,351,924 +0.09(+0.99%)
Apr 14, 2011 9.212 9.360 9.136 9.300 36,892,956 +0.02(+0.21%)
Apr 13, 2011 9.346 9.362 9.147 9.281 50,653,052 -0.04(-0.45%)
Apr 12, 2011 9.331 9.400 9.273 9.323 43,176,544 -0.09(-0.98%)
Apr 11, 2011 9.500 9.538 9.388 9.415 27,234,934 -0.05(-0.53%)
Apr 08, 2011 9.507 9.599 9.440 9.465 31,605,300 +0.02(+0.16%)
Apr 07, 2011 9.488 9.565 9.411 9.450 30,386,600 -0.07(-0.77%)
Apr 06, 2011 9.665 9.680 9.469 9.523 38,807,756 -0.13(-1.31%)
Apr 05, 2011 9.703 9.730 9.596 9.649 30,698,190 -0.04(-0.40%)
Apr 04, 2011 9.668 9.699 9.569 9.688 25,449,128 +0.06(+0.65%)
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.