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

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 9.935 10.12 9.923 10.07 34,920,892 +0.16(+1.60%)
Jun 29, 2011 9.860 9.995 9.852 9.911 50,690,720 +0.07(+0.73%)
Jun 28, 2011 9.657 9.844 9.609 9.840 57,718,092 +0.19(+2.02%)
Jun 27, 2011 9.514 9.721 9.351 9.645 46,638,116 +0.27(+2.93%)
Jun 24, 2011 9.554 9.562 9.315 9.371 97,603,536 -0.05(-0.55%)
Jun 23, 2011 9.435 9.442 9.284 9.423 48,591,836 -0.08(-0.88%)
Jun 22, 2011 9.506 9.621 9.478 9.506 35,300,188 -0.05(-0.54%)
Jun 21, 2011 9.438 9.574 9.375 9.558 37,679,368 +0.14(+1.52%)
Jun 20, 2011 9.439 9.490 9.323 9.415 36,732,920 +0.02(+0.17%)
Jun 17, 2011 9.435 9.438 9.347 9.399 49,996,908 +0.08(+0.90%)
Jun 16, 2011 9.311 9.391 9.268 9.315 42,676,720 -0.01(-0.09%)
Jun 15, 2011 9.435 9.458 9.295 9.323 44,813,888 -0.19(-1.96%)
Jun 14, 2011 9.498 9.578 9.474 9.510 39,244,804 +0.09(+0.93%)
Jun 13, 2011 9.498 9.506 9.367 9.423 44,750,296 -0.07(-0.75%)
Jun 10, 2011 9.502 9.582 9.474 9.494 54,771,636 -0.17(-1.73%)
Jun 09, 2011 9.625 9.685 9.562 9.661 38,045,696 +0.08(+0.79%)
Jun 08, 2011 9.490 9.689 9.490 9.586 41,304,952 +0.04(+0.42%)
Jun 07, 2011 9.538 9.705 9.510 9.546 67,205,056 +0.04(+0.42%)
Jun 06, 2011 9.601 9.669 9.490 9.506 45,147,500 -0.12(-1.28%)
Jun 03, 2011 9.665 9.748 9.558 9.629 50,824,428 -0.06(-0.66%)
May 24, 2011 9.792 9.824 9.649 9.693 37,017,468 -0.06(-0.65%)
May 23, 2011 9.848 9.868 9.677 9.756 41,091,272 -0.23(-2.27%)
May 20, 2011 10.07 10.08 9.923 9.983 36,991,140 -0.10(-1.02%)
May 19, 2011 10.10 10.12 9.959 10.09 30,340,552 +0.00(+0.04%)
May 18, 2011 9.907 10.08 9.824 10.08 36,416,320 +0.14(+1.40%)
May 17, 2011 9.780 9.951 9.752 9.943 51,947,004 +0.12(+1.25%)
May 16, 2011 9.923 9.935 9.812 9.820 49,621,260 -0.17(-1.67%)
May 13, 2011 10.11 10.14 9.923 9.987 34,508,336 -0.12(-1.22%)
May 12, 2011 10.09 10.16 9.999 10.11 34,910,420 -0.03(-0.27%)
May 11, 2011 10.20 10.21 9.995 10.14 48,040,072 -0.12(-1.20%)
May 10, 2011 10.11 10.30 10.08 10.26 43,086,396 +0.21(+2.14%)
May 09, 2011 10.11 10.16 9.999 10.05 34,446,780 -0.06(-0.63%)
May 06, 2011 10.27 10.29 10.10 10.11 44,941,908 -0.05(-0.47%)
May 05, 2011 10.25 10.33 10.09 10.16 50,831,824 -0.16(-1.54%)
May 04, 2011 10.75 10.79 10.29 10.32 74,650,728 -0.26(-2.44%)
May 03, 2011 10.61 10.70 10.47 10.58 37,112,576 -0.03(-0.26%)
May 02, 2011 10.61 10.69 10.36 10.60 46,795,924 +0.19(+1.79%)
Apr 29, 2011 10.34 10.43 10.30 10.42 57,194,168 +0.03(+0.31%)
Apr 28, 2011 10.27 10.42 10.24 10.38 42,061,176 +0.12(+1.12%)
Apr 27, 2011 10.20 10.29 10.13 10.27 27,509,544 +0.10(+0.98%)
Apr 26, 2011 10.06 10.18 10.06 10.17 26,650,564 +0.12(+1.19%)
Apr 25, 2011 10.03 10.07 9.968 10.05 22,466,412 -0.02(-0.20%)
Apr 21, 2011 9.852 10.08 9.848 10.07 40,650,756 +0.19(+1.89%)
Apr 20, 2011 9.792 9.899 9.752 9.884 42,870,604 +0.23(+2.39%)
Apr 19, 2011 9.554 9.671 9.498 9.653 35,922,616 +0.13(+1.38%)
Apr 18, 2011 9.566 9.655 9.478 9.522 43,765,080 -0.21(-2.16%)
Apr 15, 2011 9.653 9.836 9.597 9.733 50,521,404 +0.10(+0.99%)
Apr 14, 2011 9.546 9.699 9.467 9.637 35,602,972 +0.02(+0.21%)
Apr 13, 2011 9.685 9.701 9.478 9.617 48,881,936 -0.04(-0.45%)
Apr 12, 2011 9.669 9.741 9.609 9.661 41,666,852 -0.10(-0.98%)
Apr 11, 2011 9.844 9.884 9.729 9.756 26,282,648 -0.05(-0.53%)
Apr 08, 2011 9.852 9.947 9.782 9.808 30,500,202 +0.02(+0.16%)
Apr 07, 2011 9.832 9.911 9.752 9.792 29,324,114 -0.08(-0.77%)
Apr 06, 2011 10.01 10.03 9.812 9.868 37,450,816 -0.13(-1.31%)
Apr 05, 2011 10.05 10.08 9.943 9.999 29,624,808 -0.04(-0.40%)
Apr 04, 2011 10.02 10.05 9.915 10.04 24,559,282 +0.04(+0.42%)
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.