Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NY: CCZ )

54.81 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 24, 2009 23.91 23.76 23.76 23.76 505 +0.50(+2.13%)
Jun 15, 2009 23.28 23.27 23.27 23.27 2,323 -0.25(-1.05%)
Jun 11, 2009 23.51 23.51 23.51 23.51 101 +0.74(+3.26%)
Jun 10, 2009 22.78 22.78 22.77 22.77 202 +0.00(+0.00%)
Jun 09, 2009 23.76 23.77 22.77 22.77 1,212 -0.50(-2.17%)
Jun 05, 2009 23.28 23.28 23.28 23.28 0 -0.39(-1.63%)
Jun 01, 2009 23.67 23.66 23.66 23.66 606 -0.30(-1.24%)
May 20, 2009 23.96 23.96 23.96 23.96 0 -0.20(-0.82%)
May 18, 2009 24.16 24.16 24.16 24.16 303 +0.21(+0.87%)
May 15, 2009 23.95 23.95 23.95 23.95 202 +0.78(+3.38%)
May 14, 2009 24.16 23.17 23.17 23.17 0 -0.99(-4.10%)
May 13, 2009 24.16 24.16 24.16 24.16 590 +0.00(+0.00%)
May 12, 2009 24.17 24.17 24.16 24.16 2,742 +0.00(+0.00%)
May 11, 2009 24.75 24.75 24.16 24.16 2,525 +0.00(+0.00%)
May 08, 2009 24.38 24.38 24.16 24.16 5,151 -0.60(-2.44%)
May 07, 2009 24.76 24.76 24.75 24.76 2,020 +0.01(+0.04%)
May 06, 2009 24.75 24.75 24.75 24.75 202 +0.00(+0.00%)
May 04, 2009 25.05 24.75 24.75 24.75 202 -0.69(-2.72%)
May 01, 2009 25.64 25.64 25.40 25.44 592 +0.20(+0.78%)
Apr 30, 2009 25.35 25.35 25.25 25.25 404 -0.49(-1.89%)
Apr 29, 2009 21.97 26.73 21.97 25.73 8,930 +4.16(+19.27%)
Apr 24, 2009 21.57 21.57 21.57 21.57 101 +0.40(+1.87%)
Apr 21, 2009 21.18 21.18 21.18 21.18 101 +0.39(+1.86%)
Apr 15, 2009 20.78 20.79 20.79 20.79 202 +0.59(+2.94%)
Apr 14, 2009 20.20 20.20 20.20 20.20 202 +0.99(+5.15%)
Apr 13, 2009 20.20 20.20 19.21 19.21 202 -0.59(-3.00%)
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.