Indicators

Comcast Corp (NQ: CMCSA )

39.27 -0.10 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.894	6.894	6.759	6.804	56,580,072	-0.09(-1.31%)
May 27, 2010	6.767	6.898	6.735	6.894	69,303,424	+0.23(+3.44%)
May 26, 2010	6.680	6.943	6.639	6.665	112,828,512	+0.02(+0.28%)
May 25, 2010	6.191	6.665	6.131	6.646	129,187,088	+0.34(+5.37%)
May 24, 2010	6.353	6.439	6.248	6.308	43,164,644	-0.10(-1.53%)
May 21, 2010	6.187	6.688	6.153	6.405	93,775,208	+0.09(+1.44%)
May 20, 2010	6.364	6.511	6.308	6.314	75,126,616	-0.30(-4.51%)
May 19, 2010	6.643	6.684	6.484	6.612	58,784,656	-0.04(-0.64%)
May 18, 2010	6.853	6.921	6.620	6.655	58,729,240	-0.15(-2.25%)
May 17, 2010	6.630	6.827	6.586	6.808	63,667,568	+0.19(+2.84%)
May 14, 2010	6.669	6.684	6.526	6.620	79,599,888	-0.06(-0.90%)
May 13, 2010	6.861	6.868	6.624	6.680	154,577,600	-0.16(-2.31%)
May 12, 2010	6.785	6.898	6.748	6.838	124,809,432	+0.04(+0.55%)
May 11, 2010	6.921	6.992	6.639	6.800	112,554,832	+0.02(+0.28%)
May 10, 2010	6.733	7.177	6.669	6.782	125,877,216	-0.12(-1.80%)
May 07, 2010	6.928	7.098	6.770	6.906	112,785,888	-0.06(-0.81%)
May 06, 2010	7.319	7.331	6.639	6.962	155,091,520	-0.46(-6.23%)
May 05, 2010	7.436	7.632	7.346	7.425	64,916,804	-0.05(-0.65%)
May 04, 2010	7.624	7.624	7.357	7.474	64,005,028	-0.20(-2.55%)

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.