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 29, 2002 5.699 5.824 5.699 5.759 938,645 +0.00(+0.00%)
Mar 28, 2002 5.699 5.824 5.699 5.759 938,645 +0.04(+0.75%)
Mar 27, 2002 5.630 5.785 5.630 5.716 1,451,337 +0.07(+1.22%)
Mar 26, 2002 5.730 5.767 5.595 5.647 1,011,831 -0.09(-1.50%)
Mar 25, 2002 5.835 5.902 5.719 5.733 1,268,564 -0.09(-1.48%)
Mar 22, 2002 5.886 5.886 5.781 5.819 714,826 -0.05(-0.88%)
Mar 21, 2002 5.764 5.883 5.638 5.871 452,284 +0.12(+2.13%)
Mar 20, 2002 5.854 5.905 5.676 5.749 991,695 -0.18(-3.10%)
Mar 19, 2002 6.005 6.038 5.909 5.933 897,211 -0.07(-1.23%)
Mar 18, 2002 5.934 6.060 5.903 6.007 439,118 +0.10(+1.63%)
Mar 15, 2002 5.878 6.095 5.871 5.910 730,702 +0.03(+0.56%)
Mar 14, 2002 5.919 5.957 5.816 5.878 482,101 -0.06(-1.04%)
Mar 13, 2002 5.983 6.000 5.872 5.940 283,065 -0.06(-1.03%)
Mar 12, 2002 5.955 6.005 5.817 6.002 670,682 +0.01(+0.23%)
Mar 11, 2002 6.153 6.160 5.950 5.988 1,122,192 -0.17(-2.79%)
Mar 08, 2002 6.101 6.206 6.091 6.160 1,052,103 +0.11(+1.79%)
Mar 07, 2002 6.256 6.293 5.990 6.052 1,004,474 -0.20(-3.22%)
Mar 06, 2002 6.175 6.253 6.076 6.253 410,850 +0.04(+0.61%)
Mar 05, 2002 6.010 6.284 5.983 6.215 1,214,740 +0.17(+2.82%)
Mar 04, 2002 6.144 6.167 5.984 6.045 432,148 -0.05(-0.82%)
Mar 01, 2002 6.015 6.188 6.002 6.095 1,005,248 +0.11(+1.90%)
Feb 28, 2002 5.852 6.036 5.852 5.981 685,009 +0.13(+2.18%)
Feb 27, 2002 5.745 5.948 5.676 5.854 3,098,225 +0.13(+2.23%)
Feb 26, 2002 5.917 5.948 5.673 5.726 3,081,187 -0.21(-3.51%)
Feb 25, 2002 5.635 5.940 5.630 5.934 757,808 +0.33(+5.90%)
Feb 22, 2002 5.430 5.604 5.396 5.604 2,091,428 +0.25(+4.63%)
Feb 21, 2002 5.257 5.547 5.256 5.356 434,471 +0.10(+1.87%)
Feb 20, 2002 5.203 5.310 5.105 5.258 512,692 +0.08(+1.46%)
Feb 19, 2002 5.459 5.459 5.122 5.182 1,101,281 -0.29(-5.26%)
Feb 18, 2002 5.664 5.681 5.294 5.470 880,947 +0.00(+0.00%)
Feb 15, 2002 5.664 5.681 5.294 5.470 880,947 -0.19(-3.41%)
Feb 14, 2002 5.885 5.900 5.650 5.662 612,597 -0.21(-3.55%)
Feb 13, 2002 5.723 5.914 5.718 5.871 420,144 +0.18(+3.13%)
Feb 12, 2002 5.736 5.755 5.685 5.693 394,974 -0.08(-1.39%)
Feb 11, 2002 5.854 5.893 5.745 5.773 565,355 -0.05(-0.89%)
Feb 08, 2002 5.750 5.860 5.724 5.824 435,246 +0.08(+1.47%)
Feb 07, 2002 5.578 5.769 5.568 5.740 625,376 +0.17(+3.09%)
Feb 06, 2002 5.988 5.993 5.540 5.568 1,250,752 -0.43(-7.20%)
Feb 05, 2002 5.841 6.021 5.804 6.000 697,013 +0.15(+2.56%)
Feb 04, 2002 6.058 6.089 5.836 5.850 658,290 -0.22(-3.60%)
Feb 01, 2002 6.181 6.258 6.058 6.069 823,250 -0.09(-1.54%)
Jan 31, 2002 6.162 6.275 6.069 6.163 705,532 +0.02(+0.25%)
Jan 30, 2002 6.162 6.165 5.769 6.148 1,156,268 -0.03(-0.45%)
Jan 29, 2002 6.256 6.265 6.151 6.175 678,039 -0.07(-1.05%)
Jan 28, 2002 6.200 6.241 6.157 6.241 687,720 +0.07(+1.12%)
Jan 25, 2002 6.191 6.234 6.157 6.172 358,187 -0.03(-0.42%)
Jan 24, 2002 6.146 6.293 6.146 6.198 449,186 +0.07(+1.12%)
Jan 23, 2002 6.155 6.198 6.062 6.129 727,217 -0.00(-0.03%)
Jan 22, 2002 6.293 6.301 6.112 6.131 1,084,630 -0.14(-2.30%)
Jan 21, 2002 6.243 6.293 6.155 6.275 712,890 +0.00(+0.00%)
Jan 18, 2002 6.243 6.293 6.155 6.275 712,890 +0.04(+0.63%)
Jan 17, 2002 6.274 6.282 6.201 6.236 361,285 -0.03(-0.44%)
Jan 16, 2002 6.281 6.315 6.198 6.263 934,772 -0.05(-0.74%)
Jan 15, 2002 6.317 6.382 6.267 6.310 312,881 -0.00(-0.05%)
Jan 14, 2002 6.411 6.411 6.286 6.313 963,427 -0.08(-1.24%)
Jan 11, 2002 6.370 6.465 6.370 6.392 383,357 +0.02(+0.38%)
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.