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 (%)
Mar 31, 2010 7.302 7.435 7.290 7.392 69,697,000 +0.04(+0.48%)
Mar 30, 2010 7.227 7.396 7.227 7.357 71,493,376 +0.09(+1.30%)
Mar 29, 2010 7.170 7.294 7.164 7.262 37,481,556 +0.06(+0.87%)
Mar 26, 2010 7.266 7.361 7.168 7.200 33,417,622 -0.04(-0.54%)
Mar 25, 2010 7.160 7.329 7.129 7.239 64,693,264 +0.10(+1.43%)
Mar 24, 2010 7.046 7.156 7.046 7.137 45,150,788 +0.04(+0.50%)
Mar 23, 2010 6.995 7.117 6.952 7.101 53,056,372 +0.12(+1.74%)
Mar 22, 2010 6.834 7.019 6.831 6.980 39,582,036 +0.10(+1.43%)
Mar 19, 2010 7.005 7.015 6.811 6.882 61,571,940 -0.05(-0.79%)
Mar 18, 2010 6.940 6.960 6.858 6.937 39,461,708 +0.04(+0.51%)
Mar 17, 2010 6.831 6.964 6.831 6.901 35,163,856 +0.04(+0.51%)
Mar 16, 2010 6.956 6.964 6.823 6.866 50,615,828 -0.02(-0.23%)
Mar 15, 2010 6.831 6.893 6.799 6.882 31,995,284 +0.04(+0.63%)
Mar 12, 2010 6.866 6.933 6.791 6.838 36,777,828 -0.06(-0.85%)
Mar 11, 2010 6.838 6.897 6.787 6.897 26,783,166 +0.02(+0.23%)
Mar 10, 2010 6.838 6.940 6.819 6.882 47,922,956 +0.01(+0.11%)
Mar 09, 2010 6.901 6.929 6.833 6.874 43,810,524 -0.02(-0.28%)
Mar 08, 2010 6.799 6.937 6.768 6.893 42,562,020 +0.05(+0.75%)
Mar 05, 2010 6.744 6.850 6.740 6.842 41,642,996 +0.10(+1.51%)
Mar 04, 2010 6.674 6.752 6.650 6.740 39,850,700 +0.08(+1.24%)
Mar 03, 2010 6.630 6.670 6.587 6.658 58,638,532 +0.06(+0.95%)
Mar 02, 2010 6.607 6.662 6.556 6.595 56,794,832 -0.01(-0.18%)
Mar 01, 2010 6.477 6.630 6.477 6.607 58,601,296 +0.15(+2.37%)
Feb 26, 2010 6.371 6.465 6.308 6.454 55,377,512 +0.12(+1.86%)
Feb 25, 2010 6.344 6.383 6.261 6.336 58,787,904 -0.11(-1.71%)
Feb 24, 2010 6.387 6.465 6.320 6.446 68,554,424 +0.11(+1.73%)
Feb 23, 2010 6.320 6.403 6.293 6.336 43,918,896 -0.02(-0.31%)
Feb 22, 2010 6.320 6.395 6.285 6.356 50,409,984 +0.07(+1.19%)
Feb 19, 2010 6.140 6.297 6.104 6.281 66,174,592 +0.11(+1.72%)
Feb 18, 2010 6.163 6.202 6.124 6.175 32,393,248 +0.03(+0.45%)
Feb 17, 2010 6.191 6.191 6.124 6.147 33,714,736 -0.00(-0.06%)
Feb 16, 2010 6.120 6.167 6.065 6.151 51,551,936 +0.13(+2.15%)
Feb 12, 2010 5.947 6.022 6.022 6.022 70,174,752 +0.00(+0.07%)
Feb 11, 2010 5.990 6.057 5.932 6.018 46,453,940 +0.01(+0.13%)
Feb 10, 2010 6.061 6.061 5.959 6.010 55,287,184 -0.03(-0.52%)
Feb 09, 2010 6.038 6.163 5.994 6.042 61,603,032 +0.07(+1.18%)
Feb 08, 2010 6.065 6.073 5.967 5.971 39,902,172 -0.08(-1.36%)
Feb 05, 2010 6.089 6.175 5.947 6.053 68,070,064 -0.04(-0.64%)
Feb 04, 2010 6.202 6.261 6.093 6.093 57,872,860 -0.18(-2.82%)
Feb 03, 2010 6.496 6.516 6.222 6.269 74,357,328 -0.13(-1.96%)
Feb 02, 2010 6.222 6.418 6.218 6.395 48,853,612 +0.14(+2.20%)
Feb 01, 2010 6.312 6.320 6.226 6.257 41,513,564 +0.04(+0.70%)
Jan 29, 2010 6.183 6.332 6.089 6.214 69,271,472 +0.08(+1.34%)
Jan 28, 2010 6.269 6.328 6.104 6.132 46,588,236 -0.09(-1.45%)
Jan 27, 2010 6.136 6.316 6.116 6.222 51,940,884 +0.06(+0.96%)
Jan 26, 2010 6.246 6.301 6.116 6.163 54,220,160 -0.12(-1.94%)
Jan 25, 2010 6.230 6.348 6.187 6.285 38,838,724 +0.06(+1.01%)
Jan 22, 2010 6.285 6.430 6.206 6.222 72,174,224 -0.06(-0.94%)
Jan 21, 2010 6.485 6.509 6.218 6.281 83,773,720 -0.20(-3.15%)
Jan 20, 2010 6.509 6.540 6.359 6.485 55,248,032 -0.11(-1.73%)
Jan 19, 2010 6.568 6.619 6.524 6.599 32,248,416 +0.07(+1.08%)
Jan 15, 2010 6.571 6.528 6.528 6.528 55,069,292 -0.02(-0.24%)
Jan 14, 2010 6.603 6.607 6.520 6.544 44,354,396 -0.04(-0.60%)
Jan 13, 2010 6.548 6.615 6.524 6.583 40,164,136 +0.10(+1.57%)
Jan 12, 2010 6.575 6.575 6.442 6.481 46,211,884 -0.12(-1.78%)
Jan 11, 2010 6.622 6.674 6.568 6.599 48,539,268 -0.04(-0.65%)
Jan 08, 2010 6.646 6.701 6.599 6.642 32,420,394 -0.02(-0.29%)
Jan 07, 2010 6.560 6.697 6.497 6.662 38,484,092 +0.14(+2.11%)
Jan 06, 2010 6.587 6.595 6.489 6.524 35,333,764 -0.05(-0.72%)
Jan 05, 2010 6.646 6.666 6.497 6.571 45,207,064 -0.09(-1.36%)
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.