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 (%)
Apr 30, 2019 46.91 46.91 46.91 0 +0.00(+0.00%)
Apr 22, 2019 46.91 46.91 46.91 0 +0.00(+0.00%)
Apr 18, 2019 46.91 46.91 46.91 46.91 100 -4.30(-8.40%)
Apr 17, 2019 51.21 51.21 51.21 51.21 1 +0.00(+0.00%)
Apr 16, 2019 51.21 51.21 12 +0.00(+0.00%)
Apr 15, 2019 51.21 51.21 51.21 51.21 4 +0.00(+0.00%)
Apr 12, 2019 51.21 51.21 51.21 51.21 100 +0.60(+1.19%)
Apr 11, 2019 50.61 50.61 30 +0.00(+0.00%)
Apr 10, 2019 50.61 50.61 50.61 50.61 27 +0.00(+0.00%)
Apr 09, 2019 50.61 50.61 1 +0.00(+0.00%)
Apr 08, 2019 50.61 50.61 50.61 50.61 10 +0.00(+0.00%)
Apr 04, 2019 50.61 50.61 50.61 0 +0.00(+0.00%)
Apr 01, 2019 50.61 50.61 50.61 0 +0.00(+0.00%)
Mar 29, 2019 50.61 50.61 50.61 50.61 200 -0.30(-0.59%)
Mar 26, 2019 50.91 50.91 50.91 0 +0.00(+0.00%)
Mar 25, 2019 48.47 50.91 48.47 50.91 460 +3.54(+7.48%)
Mar 22, 2019 47.37 47.37 47.37 47.37 100 +0.00(+0.00%)
Mar 21, 2019 46.75 47.37 46.75 47.37 400 -3.24(-6.41%)
Mar 20, 2019 50.61 50.61 50.61 50.61 4 +0.00(+0.00%)
Mar 19, 2019 48.75 50.61 48.75 50.61 690 -0.60(-1.17%)
Mar 14, 2019 51.21 51.21 51.21 0 +0.00(+0.00%)
Mar 13, 2019 51.21 51.21 51.21 51.21 100 +0.22(+0.43%)
Mar 12, 2019 50.11 50.99 50.11 50.99 212 +0.98(+1.96%)
Mar 11, 2019 50.01 50.01 50.01 50.01 1 +0.00(+0.00%)
Mar 08, 2019 51.21 51.21 50.01 50.01 200 -0.34(-0.68%)
Mar 06, 2019 50.35 50.35 50.35 0 +0.00(+0.00%)
Mar 05, 2019 50.35 50.35 50.35 50.35 11 +0.00(+0.00%)
Mar 04, 2019 50.35 50.35 50.35 50.35 12 +0.00(+0.00%)
Feb 27, 2019 50.35 50.35 50.35 0 +0.37(+0.75%)
Feb 22, 2019 49.98 49.98 49.98 0 +0.00(+0.00%)
Feb 19, 2019 49.98 49.98 49.98 0 +0.00(+0.00%)
Feb 15, 2019 47.60 49.98 47.60 49.98 1,700 -0.57(-1.13%)
Feb 11, 2019 50.55 50.55 50.55 0 -0.03(-0.06%)
Feb 08, 2019 50.58 50.58 50.58 50.58 100 +0.00(+0.00%)
Feb 05, 2019 50.58 50.58 50.58 0 +0.00(+0.00%)
Jan 31, 2019 50.58 50.58 50.58 0 -0.05(-0.09%)
Jan 29, 2019 50.62 50.62 50.62 0 +1.83(+3.74%)
Jan 25, 2019 48.80 48.80 48.80 0 +0.00(+0.00%)
Jan 18, 2019 48.80 48.80 48.80 0 +0.04(+0.08%)
Jan 17, 2019 48.76 48.76 48.76 48.76 918 -2.94(-5.69%)
Jan 16, 2019 51.70 51.70 51.70 51.70 216 -0.05(-0.10%)
Jan 14, 2019 51.75 51.75 51.75 0 +0.00(+0.01%)
Jan 11, 2019 51.75 51.75 51.75 51.75 100 +2.75(+5.61%)
Jan 09, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Jan 08, 2019 49.00 49.00 49.00 49.00 3,186 -2.70(-5.22%)
Jan 07, 2019 51.70 51.70 51.70 51.70 253 +0.30(+0.58%)
Jan 03, 2019 51.40 51.40 51.40 0 +0.00(+0.00%)
Jan 02, 2019 51.40 51.40 51.40 51.40 101 +0.08(+0.16%)
Dec 31, 2018 51.63 51.63 51.32 51.32 200 -1.41(-2.67%)
Dec 28, 2018 53.00 53.00 52.73 52.73 600 +5.23(+11.01%)
Dec 27, 2018 47.50 47.50 47.50 47.50 10 +0.00(+0.00%)
Dec 24, 2018 47.50 47.50 47.50 0 +0.00(+0.00%)
Dec 21, 2018 47.50 50.25 47.50 47.50 272,400 -3.25(-6.40%)
Dec 13, 2018 50.75 50.75 50.75 0 +1.45(+2.94%)
Dec 12, 2018 49.30 49.30 49.30 49.30 20 +0.00(+0.00%)
Dec 11, 2018 49.30 49.30 49.30 49.30 10 +0.00(+0.00%)
Dec 10, 2018 49.30 49.30 49.30 49.30 6 +0.00(+0.00%)
Dec 07, 2018 49.30 49.30 49.30 49.30 100 +0.00(+0.00%)
Dec 06, 2018 49.30 49.30 49.30 49.30 13 +0.00(+0.00%)
Nov 29, 2018 49.30 49.30 49.30 0 -0.75(-1.50%)
Nov 27, 2018 50.05 50.05 50.05 0 +0.00(+0.00%)
Nov 26, 2018 50.05 50.05 50.05 50.05 15 +0.00(+0.00%)
Nov 23, 2018 50.05 50.05 50.05 50.05 100 +0.00(+0.00%)
Nov 21, 2018 50.05 50.05 50.05 0 -0.25(-0.50%)
Nov 19, 2018 50.30 50.30 50.30 0 -2.57(-4.86%)
Nov 16, 2018 52.87 52.87 52.87 52.87 100 +0.00(+0.00%)
Nov 15, 2018 52.87 52.87 52.87 52.87 420 -0.24(-0.45%)
Nov 14, 2018 53.11 53.11 53.11 53.11 3 +0.00(+0.00%)
Nov 13, 2018 53.38 53.38 53.11 53.11 205 -1.84(-3.35%)
Nov 09, 2018 54.95 54.95 54.95 0 +1.80(+3.39%)
Nov 08, 2018 53.15 53.15 53.15 53.15 5 +0.00(+0.00%)
Nov 07, 2018 53.15 53.15 53.15 53.15 30 +0.00(+0.00%)
Nov 05, 2018 53.15 53.15 53.15 0 +0.00(+0.00%)
Nov 02, 2018 53.15 53.15 53.15 53.15 100 +0.00(+0.00%)
Oct 30, 2018 53.15 53.15 53.15 0 +0.65(+1.24%)
Oct 29, 2018 52.50 52.50 52.50 52.50 64 +0.00(+0.00%)
Oct 26, 2018 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Oct 25, 2018 52.50 52.50 30 +0.00(+0.00%)
Oct 24, 2018 52.50 52.50 52.50 52.50 10 +0.00(+0.00%)
Oct 22, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Oct 18, 2018 52.50 52.50 52.50 0 -2.50(-4.55%)
Oct 17, 2018 55.00 55.00 55.00 55.00 1 +0.00(+0.00%)
Oct 16, 2018 55.00 55.00 55.00 55.00 8 +0.00(+0.00%)
Oct 15, 2018 55.00 55.00 55.00 55.00 140 +0.06(+0.11%)
Oct 12, 2018 55.00 55.00 54.94 54.94 200 +1.53(+2.86%)
Oct 03, 2018 53.41 53.41 53.41 0 -0.83(-1.52%)
Sep 28, 2018 54.24 54.24 54.24 0 +0.48(+0.90%)
Sep 26, 2018 53.76 53.76 53.76 0 +0.00(+0.00%)
Sep 25, 2018 57.10 57.10 53.76 53.76 800 +1.26(+2.39%)
Sep 24, 2018 52.50 52.50 52.50 52.50 32 +0.00(+0.00%)
Sep 21, 2018 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Sep 20, 2018 52.50 52.50 52.50 52.50 22 +0.00(+0.00%)
Sep 19, 2018 52.50 52.50 52.50 52.50 40 +0.00(+0.00%)
Sep 18, 2018 52.50 52.50 10 +0.00(+0.00%)
Sep 14, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 13, 2018 52.50 52.50 52.50 52.50 50 +0.00(+0.00%)
Sep 11, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 07, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Sep 04, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 30, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 29, 2018 52.50 52.50 67 +0.00(+0.00%)
Aug 27, 2018 52.50 52.50 52.50 0 +0.00(+0.00%)
Aug 24, 2018 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Aug 16, 2018 52.50 52.50 52.50 0 -0.76(-1.42%)
Aug 10, 2018 53.26 53.26 53.26 0 +0.00(+0.00%)
Aug 08, 2018 53.26 53.26 53.26 0 +0.00(+0.00%)
Aug 07, 2018 53.26 53.26 53.26 53.26 254 +1.87(+3.63%)
Aug 03, 2018 51.39 51.39 51.39 0 +0.00(+0.00%)
Jul 31, 2018 51.39 51.39 51.39 0 +0.00(+0.00%)
Jul 27, 2018 51.39 51.39 51.39 0 -3.63(-6.60%)
Jul 26, 2018 55.02 55.02 55.02 55.02 703 +0.75(+1.38%)
Jul 25, 2018 54.27 54.27 54.27 54.27 170 +1.77(+3.37%)
Jul 24, 2018 52.50 52.50 52.50 52.50 201 -2.87(-5.18%)
Jul 13, 2018 55.37 55.37 55.37 50 +1.26(+2.33%)
Jul 11, 2018 54.11 54.11 54.11 0 +0.06(+0.11%)
Jul 09, 2018 54.05 54.05 54.05 0 +1.17(+2.21%)
Jul 06, 2018 52.88 52.88 52.88 52.88 140 -3.13(-5.59%)
Jun 29, 2018 56.01 56.01 56.01 0 +0.21(+0.37%)
Jun 28, 2018 56.27 56.75 55.60 55.80 4,887 +0.20(+0.36%)
Jun 27, 2018 55.40 55.60 54.24 55.60 3,300 -1.67(-2.91%)
Jun 26, 2018 57.34 57.34 56.65 57.27 1,703 +1.21(+2.15%)
Jun 25, 2018 55.14 56.06 55.14 56.06 2,152 -0.44(-0.78%)
Jun 22, 2018 56.52 56.87 56.23 56.50 2,398 +2.03(+3.74%)
Jun 21, 2018 55.18 55.50 54.00 54.47 2,595 -3.03(-5.28%)
Jun 20, 2018 57.50 57.50 57.50 57.50 120 +0.98(+1.73%)
Jun 15, 2018 56.52 56.52 56.52 1 -0.52(-0.91%)
Jun 14, 2018 57.04 57.04 57.04 57.04 122 +1.57(+2.82%)
Jun 13, 2018 55.47 55.47 55.47 55.47 211 -1.53(-2.68%)
Jun 11, 2018 57.00 57.00 57.00 0 +1.63(+2.94%)
Jun 01, 2018 55.37 55.37 55.37 0 -1.67(-2.93%)
May 17, 2018 57.04 57.04 57.04 5 +0.04(+0.07%)
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.