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

Comcast Corp (NQ: CMCSA )

38.96 -0.09 (-0.23%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 9, 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 (%)
Dec 30, 2005 4.304 4.327 4.267 4.287 39,202,584 -0.03(-0.69%)
Dec 29, 2005 4.329 4.353 4.315 4.317 23,966,622 -0.01(-0.27%)
Dec 28, 2005 4.333 4.353 4.324 4.329 28,646,658 -0.01(-0.27%)
Dec 27, 2005 4.413 4.426 4.332 4.340 40,909,920 -0.05(-1.13%)
Dec 23, 2005 4.395 4.436 4.370 4.390 21,958,736 +0.01(+0.30%)
Dec 22, 2005 4.347 4.385 4.322 4.376 42,412,616 +0.03(+0.65%)
Dec 21, 2005 4.395 4.421 4.302 4.348 53,047,656 -0.04(-1.02%)
Dec 20, 2005 4.400 4.421 4.372 4.393 32,386,460 -0.01(-0.26%)
Dec 19, 2005 4.438 4.462 4.400 4.405 44,011,296 -0.03(-0.75%)
Dec 16, 2005 4.438 4.467 4.418 4.438 70,225,728 -0.01(-0.22%)
Dec 15, 2005 4.401 4.466 4.357 4.448 43,503,360 +0.05(+1.05%)
Dec 14, 2005 4.380 4.438 4.358 4.401 36,706,896 -0.00(-0.04%)
Dec 13, 2005 4.378 4.428 4.362 4.403 41,594,924 +0.00(+0.11%)
Dec 12, 2005 4.443 4.449 4.391 4.398 29,878,986 -0.04(-0.86%)
Dec 09, 2005 4.458 4.464 4.395 4.436 36,714,476 -0.02(-0.37%)
Dec 08, 2005 4.499 4.502 4.408 4.453 57,288,180 -0.03(-0.66%)
Dec 07, 2005 4.482 4.512 4.453 4.482 40,316,524 -0.01(-0.15%)
Dec 06, 2005 4.486 4.520 4.416 4.489 62,052,968 +0.01(+0.33%)
Dec 05, 2005 4.494 4.496 4.459 4.474 43,187,260 -0.02(-0.41%)
Dec 02, 2005 4.449 4.494 4.433 4.492 42,671,540 +0.04(+0.82%)
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.