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

Comcast Corp (NQ: CMCSA )

40.24 +0.62 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2011 9.415 9.480 9.354 9.438 29,526,254 +0.01(+0.09%)
Mar 30, 2011 9.430 9.465 9.366 9.430 29,819,126 +0.07(+0.72%)
Mar 29, 2011 9.305 9.419 9.251 9.362 33,488,540 +0.03(+0.37%)
Mar 28, 2011 9.560 9.591 9.308 9.327 33,571,524 -0.23(-2.36%)
Mar 25, 2011 9.495 9.602 9.450 9.553 32,831,740 +0.11(+1.16%)
Mar 24, 2011 9.266 9.480 9.213 9.443 39,349,812 +0.24(+2.62%)
Mar 23, 2011 9.133 9.247 9.030 9.201 34,043,452 +0.02(+0.17%)
Mar 22, 2011 9.205 9.297 9.137 9.186 30,795,896 -0.04(-0.46%)
Mar 21, 2011 9.161 9.293 9.129 9.228 42,014,124 +0.12(+1.30%)
Mar 18, 2011 9.343 9.347 9.109 9.110 62,375,084 -0.08(-0.89%)
Mar 17, 2011 9.075 9.236 9.049 9.192 46,062,756 +0.24(+2.71%)
Mar 16, 2011 9.133 9.205 8.901 8.949 75,368,464 -0.27(-2.98%)
Mar 15, 2011 9.106 9.293 9.064 9.224 50,237,832 -0.13(-1.35%)
Mar 14, 2011 9.446 9.476 9.243 9.350 39,760,772 -0.18(-1.84%)
Mar 11, 2011 9.377 9.633 9.373 9.526 37,090,364 +0.09(+0.93%)
Mar 10, 2011 9.526 9.541 9.312 9.438 53,477,648 -0.23(-2.33%)
Mar 09, 2011 9.728 9.770 9.610 9.664 35,268,532 -0.10(-0.97%)
Mar 08, 2011 9.705 9.858 9.637 9.759 42,768,276 +0.05(+0.55%)
Mar 07, 2011 9.816 9.858 9.551 9.705 36,766,852 -0.05(-0.51%)
Mar 04, 2011 9.805 9.839 9.639 9.755 27,979,484 -0.08(-0.85%)
Mar 03, 2011 9.652 9.873 9.629 9.839 44,605,532 +0.27(+2.79%)
Mar 02, 2011 9.641 9.679 9.541 9.572 36,380,016 -0.08(-0.83%)
Mar 01, 2011 9.847 9.893 9.641 9.652 44,039,000 -0.18(-1.86%)
Feb 28, 2011 9.679 9.858 9.663 9.835 49,579,392 +0.19(+1.98%)
Feb 25, 2011 9.541 9.683 9.457 9.644 34,073,444 +0.12(+1.28%)
Feb 24, 2011 9.480 9.545 9.366 9.522 44,744,596 +0.02(+0.24%)
Feb 23, 2011 9.599 9.660 9.434 9.499 41,798,116 -0.10(-0.99%)
Feb 22, 2011 9.675 9.790 9.557 9.595 49,765,508 -0.21(-2.10%)
Feb 18, 2011 9.618 9.828 9.534 9.801 54,502,868 +0.17(+1.78%)
Feb 17, 2011 9.568 9.694 9.499 9.629 46,759,388 +0.03(+0.36%)
Feb 16, 2011 9.518 9.683 9.427 9.595 97,735,792 +0.37(+4.01%)
Feb 15, 2011 9.079 9.224 9.060 9.224 52,883,940 +0.11(+1.21%)
Feb 14, 2011 9.137 9.163 9.026 9.114 33,804,668 -0.05(-0.53%)
Feb 11, 2011 9.033 9.194 8.991 9.162 34,184,504 +0.08(+0.91%)
Feb 10, 2011 8.934 9.087 8.930 9.079 30,092,858 +0.10(+1.06%)
Feb 09, 2011 9.049 9.053 8.961 8.984 34,836,752 -0.05(-0.55%)
Feb 08, 2011 8.965 9.037 8.934 9.033 27,116,074 +0.05(+0.51%)
Feb 07, 2011 8.873 9.014 8.793 8.988 27,933,240 +0.10(+1.16%)
Feb 04, 2011 8.843 8.927 8.770 8.885 26,290,238 +0.02(+0.26%)
Feb 03, 2011 8.785 8.885 8.724 8.862 29,773,404 +0.05(+0.61%)
Feb 02, 2011 8.888 8.938 8.751 8.808 35,663,520 -0.13(-1.41%)
Feb 01, 2011 8.743 8.953 8.705 8.934 39,968,952 +0.25(+2.86%)
Jan 31, 2011 8.705 8.873 8.682 8.686 44,505,236 -0.03(-0.39%)
Jan 28, 2011 8.900 9.011 8.659 8.720 48,644,064 -0.18(-2.02%)
Jan 27, 2011 8.904 9.083 8.885 8.900 38,071,280 -0.00(-0.04%)
Jan 26, 2011 8.904 8.995 8.885 8.904 30,415,000 -0.01(-0.09%)
Jan 25, 2011 8.969 9.011 8.812 8.911 38,681,660 -0.10(-1.10%)
Jan 24, 2011 8.972 9.037 8.957 9.011 29,803,624 +0.03(+0.30%)
Jan 21, 2011 8.881 9.087 8.873 8.984 45,145,452 +0.10(+1.16%)
Jan 20, 2011 8.770 8.949 8.747 8.881 49,799,136 +0.06(+0.69%)
Jan 19, 2011 8.766 9.041 8.751 8.820 91,300,616 +0.12(+1.40%)
Jan 18, 2011 8.690 8.795 8.663 8.697 41,772,460 +0.02(+0.26%)
Jan 14, 2011 8.560 8.678 8.556 8.675 25,433,648 +0.07(+0.80%)
Jan 13, 2011 8.587 8.654 8.564 8.606 31,931,642 +0.00(+0.04%)
Jan 12, 2011 8.686 8.690 8.571 8.602 26,835,304 -0.03(-0.31%)
Jan 11, 2011 8.686 8.713 8.594 8.629 30,672,094 -0.04(-0.52%)
Jan 10, 2011 8.613 8.713 8.579 8.674 34,319,540 +0.01(+0.09%)
Jan 07, 2011 8.732 8.732 8.613 8.666 35,091,840 -0.02(-0.27%)
Jan 06, 2011 8.652 8.793 8.648 8.689 44,859,776 +0.01(+0.08%)
Jan 05, 2011 8.484 8.701 8.484 8.682 40,550,816 +0.11(+1.33%)
Jan 04, 2011 8.514 8.576 8.449 8.569 33,388,862 +0.03(+0.32%)
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.