Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2010 6.419 6.514 6.356 6.502 54,965,828 +0.12(+1.86%)
Feb 25, 2010 6.391 6.431 6.308 6.383 58,350,868 -0.11(-1.71%)
Feb 24, 2010 6.435 6.514 6.368 6.494 68,044,784 +0.11(+1.73%)
Feb 23, 2010 6.368 6.451 6.340 6.383 43,592,396 -0.02(-0.31%)
Feb 22, 2010 6.368 6.443 6.332 6.403 50,035,232 +0.08(+1.19%)
Feb 19, 2010 6.186 6.344 6.150 6.328 65,682,644 +0.11(+1.72%)
Feb 18, 2010 6.209 6.249 6.170 6.221 32,152,436 +0.03(+0.45%)
Feb 17, 2010 6.237 6.237 6.170 6.194 33,464,098 -0.00(-0.06%)
Feb 16, 2010 6.166 6.213 6.110 6.197 51,168,692 +0.13(+2.15%)
Feb 12, 2010 5.992 6.067 6.067 6.067 69,653,072 +0.00(+0.07%)
Feb 11, 2010 6.035 6.103 5.976 6.063 46,108,600 +0.01(+0.13%)
Feb 10, 2010 6.107 6.107 6.004 6.055 54,876,176 -0.03(-0.52%)
Feb 09, 2010 6.083 6.209 6.039 6.087 61,145,068 +0.07(+1.18%)
Feb 08, 2010 6.110 6.118 6.012 6.016 39,605,536 -0.08(-1.36%)
Feb 05, 2010 6.134 6.221 5.992 6.099 67,564,024 -0.04(-0.64%)
Feb 04, 2010 6.249 6.308 6.138 6.138 57,442,628 -0.18(-2.82%)
Feb 03, 2010 6.545 6.565 6.269 6.316 73,804,552 -0.13(-1.96%)
Feb 02, 2010 6.269 6.466 6.265 6.443 48,490,428 +0.14(+2.20%)
Feb 01, 2010 6.360 6.368 6.273 6.304 41,204,948 +0.04(+0.69%)
Jan 29, 2010 6.229 6.379 6.134 6.261 68,756,504 +0.08(+1.34%)
Jan 28, 2010 6.316 6.375 6.150 6.178 46,241,892 -0.09(-1.45%)
Jan 27, 2010 6.182 6.364 6.162 6.269 51,554,752 +0.06(+0.96%)
Jan 26, 2010 6.292 6.348 6.162 6.209 53,817,080 -0.12(-1.94%)
Jan 25, 2010 6.277 6.395 6.233 6.332 38,549,992 +0.06(+1.01%)
Jan 22, 2010 6.332 6.478 6.253 6.269 71,637,680 -0.06(-0.94%)
Jan 21, 2010 6.534 6.557 6.265 6.328 83,150,936 -0.21(-3.15%)
Jan 20, 2010 6.557 6.589 6.407 6.534 54,837,312 -0.11(-1.73%)
Jan 19, 2010 6.617 6.669 6.573 6.648 32,008,678 +0.07(+1.08%)
Jan 15, 2010 6.621 6.577 6.577 6.577 54,659,904 -0.02(-0.24%)
Jan 14, 2010 6.652 6.656 6.569 6.593 44,024,660 -0.04(-0.60%)
Jan 13, 2010 6.597 6.664 6.573 6.633 39,865,556 +0.10(+1.57%)
Jan 12, 2010 6.625 6.625 6.490 6.530 45,868,340 -0.12(-1.78%)
Jan 11, 2010 6.672 6.723 6.617 6.648 48,178,424 -0.04(-0.65%)
Jan 08, 2010 6.696 6.751 6.648 6.692 32,179,378 -0.02(-0.29%)
Jan 07, 2010 6.609 6.747 6.546 6.712 38,197,996 +0.14(+2.11%)
Jan 06, 2010 6.636 6.644 6.538 6.573 35,071,092 -0.05(-0.72%)
Jan 05, 2010 6.696 6.716 6.546 6.621 44,870,992 -0.09(-1.36%)
Jan 04, 2010 6.625 6.775 6.625 6.712 34,319,500 +0.06(+0.94%)
Dec 31, 2009 6.728 6.649 6.649 6.649 20,596,068 -0.08(-1.23%)
Dec 30, 2009 6.752 6.783 6.689 6.732 22,419,286 -0.00(-0.06%)
Dec 29, 2009 6.705 6.783 6.705 6.736 21,993,110 +0.00(+0.06%)
Dec 28, 2009 6.783 6.783 6.685 6.732 20,554,188 -0.04(-0.58%)
Dec 24, 2009 6.697 6.783 6.689 6.772 7,953,830 +0.02(+0.35%)
Dec 23, 2009 6.748 6.799 6.693 6.748 29,196,008 -0.04(-0.52%)
Dec 22, 2009 6.878 6.886 6.756 6.783 32,788,472 -0.07(-0.98%)
Dec 21, 2009 6.823 6.933 6.823 6.850 30,277,434 +0.05(+0.75%)
Dec 18, 2009 6.724 6.815 5.592 6.799 81,725,024 +0.05(+0.76%)
Dec 17, 2009 6.835 6.835 6.673 6.748 55,755,500 -0.16(-2.28%)
Dec 16, 2009 6.945 7.000 6.882 6.906 43,448,612 -0.02(-0.34%)
Dec 15, 2009 6.847 6.969 6.819 6.929 46,467,484 +0.00(+0.00%)
Dec 14, 2009 7.012 7.012 6.858 6.929 43,814,308 -0.03(-0.40%)
Dec 11, 2009 6.953 7.012 6.894 6.957 50,884,944 +0.02(+0.34%)
Dec 10, 2009 6.921 7.052 6.862 6.933 84,232,144 +0.02(+0.23%)
Dec 09, 2009 6.811 6.949 6.783 6.918 90,983,360 +0.07(+1.04%)
Dec 08, 2009 6.752 6.866 6.669 6.847 141,758,288 +0.04(+0.52%)
Dec 07, 2009 6.389 6.819 6.389 6.811 196,699,888 +0.45(+7.07%)
Dec 04, 2009 6.385 6.460 6.196 6.361 133,827,184 +0.09(+1.38%)
Dec 03, 2009 6.148 6.334 6.117 6.275 212,921,456 +0.38(+6.49%)
Dec 02, 2009 5.888 5.936 5.821 5.892 45,999,704 -0.01(-0.13%)
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.