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

Comcast Corp (NQ: CMCSA )

40.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2007 9.819 10.09 9.772 10.04 64,245,100 +0.16(+1.66%)
Feb 27, 2007 10.26 10.26 9.725 9.874 82,190,568 -0.46(-4.42%)
Feb 26, 2007 10.61 10.65 10.24 10.33 54,495,480 -0.26(-2.43%)
Feb 23, 2007 10.64 10.69 10.46 10.59 47,255,444 -0.12(-1.17%)
Feb 22, 2007 10.87 10.90 10.58 10.71 37,545,520 +3.48(+48.15%)
Feb 21, 2007 7.145 7.256 7.138 7.231 32,884,384 +0.04(+0.58%)
Feb 20, 2007 7.179 7.209 7.122 7.190 40,983,672 -0.03(-0.43%)
Feb 16, 2007 7.134 7.231 7.099 7.221 39,985,568 +0.05(+0.70%)
Feb 15, 2007 7.158 7.181 7.091 7.171 27,076,112 -0.00(-0.05%)
Feb 14, 2007 7.117 7.223 7.113 7.174 39,703,740 +0.06(+0.88%)
Feb 13, 2007 6.950 7.148 6.921 7.112 55,719,508 +0.18(+2.55%)
Feb 12, 2007 7.086 7.113 6.883 6.935 65,439,936 -0.15(-2.06%)
Feb 09, 2007 7.221 7.236 7.014 7.080 64,015,120 -0.10(-1.45%)
Feb 08, 2007 7.387 7.389 7.150 7.184 63,533,512 -0.20(-2.66%)
Feb 07, 2007 7.367 7.458 7.316 7.380 39,353,452 +0.02(+0.24%)
Feb 06, 2007 7.422 7.429 7.295 7.363 40,813,308 -0.03(-0.42%)
Feb 05, 2007 7.455 7.462 7.367 7.394 40,635,004 -0.08(-1.02%)
Feb 02, 2007 7.462 7.502 7.436 7.471 48,836,640 +0.03(+0.35%)
Feb 01, 2007 7.608 7.665 7.299 7.445 100,916,040 -0.25(-3.22%)
Jan 31, 2007 7.541 7.743 7.517 7.693 45,887,160 +0.11(+1.49%)
Jan 30, 2007 7.641 7.641 7.535 7.580 26,814,058 -0.02(-0.30%)
Jan 29, 2007 7.483 7.674 7.479 7.602 37,583,512 +0.09(+1.22%)
Jan 26, 2007 7.552 7.627 7.476 7.511 40,270,820 -0.03(-0.44%)
Jan 25, 2007 7.781 7.790 7.523 7.543 57,253,116 -0.26(-3.36%)
Jan 24, 2007 7.748 7.819 7.729 7.805 47,147,612 +0.08(+1.06%)
Jan 23, 2007 7.745 7.793 7.682 7.724 27,554,400 -0.05(-0.58%)
Jan 22, 2007 7.729 7.828 7.712 7.769 35,948,304 +0.03(+0.40%)
Jan 19, 2007 7.795 7.823 7.708 7.738 38,778,496 -0.08(-1.09%)
Jan 18, 2007 7.812 7.852 7.750 7.823 35,261,780 +0.06(+0.76%)
Jan 17, 2007 7.677 7.816 7.677 7.764 52,795,940 +0.05(+0.65%)
Jan 16, 2007 7.672 7.786 7.637 7.713 54,009,588 +0.07(+0.86%)
Jan 12, 2007 7.484 7.653 7.476 7.648 65,102,672 +0.20(+2.65%)
Jan 11, 2007 7.441 7.469 7.408 7.450 39,037,016 +0.01(+0.09%)
Jan 10, 2007 7.342 7.448 7.328 7.443 35,637,672 +0.03(+0.40%)
Jan 09, 2007 7.396 7.431 7.295 7.413 41,355,052 +0.05(+0.64%)
Jan 08, 2007 7.351 7.424 7.294 7.367 39,716,048 -0.01(-0.19%)
Jan 05, 2007 7.450 7.469 7.340 7.380 32,928,078 -0.09(-1.16%)
Jan 04, 2007 7.406 7.481 7.389 7.467 48,934,016 +0.07(+0.91%)
Jan 03, 2007 7.351 7.441 7.257 7.399 50,674,616 +0.06(+0.78%)
Dec 29, 2006 7.389 7.457 7.328 7.342 18,955,810 -0.06(-0.87%)
Dec 28, 2006 7.412 7.455 7.387 7.406 12,205,843 -0.02(-0.30%)
Dec 27, 2006 7.471 7.483 7.406 7.429 14,820,323 -0.01(-0.14%)
Dec 26, 2006 7.346 7.450 7.323 7.439 18,038,844 +0.08(+1.08%)
Dec 22, 2006 7.386 7.410 7.327 7.360 18,844,052 -0.05(-0.70%)
Dec 21, 2006 7.405 7.457 7.340 7.412 29,977,584 +0.02(+0.21%)
Dec 20, 2006 7.426 7.469 7.394 7.396 30,265,200 -0.03(-0.44%)
Dec 19, 2006 7.462 7.478 7.429 7.429 39,730,032 -0.05(-0.67%)
Dec 18, 2006 7.465 7.495 7.424 7.479 46,796,524 +0.03(+0.40%)
Dec 15, 2006 7.426 7.500 7.422 7.450 63,916,168 +0.01(+0.16%)
Dec 14, 2006 7.439 7.464 7.422 7.438 36,354,124 +0.00(+0.05%)
Dec 13, 2006 7.523 7.530 7.396 7.434 35,825,684 -0.04(-0.51%)
Dec 12, 2006 7.432 7.498 7.429 7.472 43,309,052 +0.07(+0.91%)
Dec 11, 2006 7.280 7.467 7.280 7.405 36,602,816 +0.10(+1.38%)
Dec 08, 2006 7.223 7.337 7.216 7.304 28,984,682 +0.06(+0.89%)
Dec 07, 2006 7.299 7.347 7.236 7.240 28,628,034 -0.03(-0.36%)
Dec 06, 2006 7.256 7.302 7.235 7.266 31,608,216 +0.01(+0.14%)
Dec 05, 2006 7.120 7.332 7.110 7.256 55,878,028 +0.17(+2.45%)
Dec 04, 2006 7.066 7.105 7.049 7.082 28,740,826 +0.04(+0.54%)
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.