Indicators

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.139	5.158	5.028	5.076	79,650,296	-0.00(-0.07%)
Mar 30, 2009	5.311	5.333	5.035	5.080	62,075,976	-0.33(-6.19%)
Mar 26, 2009	5.210	5.430	5.188	5.415	65,907,508	+0.23(+4.38%)
Mar 25, 2009	5.184	5.351	5.035	5.188	63,692,004	-0.02(-0.36%)
Mar 24, 2009	5.177	5.385	5.128	5.206	57,408,852	-0.03(-0.64%)
Mar 23, 2009	4.987	5.255	4.838	5.240	59,477,756	+0.51(+10.69%)
Mar 20, 2009	4.909	4.968	4.648	4.734	89,045,312	-0.12(-2.53%)
Mar 19, 2009	5.072	5.080	4.793	4.857	60,326,452	-0.19(-3.83%)
Mar 18, 2009	4.886	5.154	4.860	5.050	52,458,296	+0.11(+2.26%)
Mar 17, 2009	4.719	4.950	4.682	4.938	46,389,248	+0.26(+5.57%)
Mar 16, 2009	4.886	5.024	4.667	4.678	55,241,928	-0.17(-3.53%)
Mar 13, 2009	4.927	4.991	4.689	4.849	54,150,740	+0.04(+0.85%)
Mar 12, 2009	4.548	4.830	4.509	4.808	39,729,260	+0.20(+4.45%)
Mar 11, 2009	4.551	4.719	4.544	4.603	46,608,184	+0.06(+1.31%)
Mar 10, 2009	4.280	4.559	4.220	4.544	76,529,408	+0.37(+8.82%)
Mar 09, 2009	4.269	4.451	4.131	4.176	60,595,676	-0.15(-3.53%)
Mar 06, 2009	4.432	4.581	4.194	4.328	92,758,816	-0.14(-3.08%)
Mar 05, 2009	4.618	4.674	4.429	4.466	69,246,640	-0.28(-5.81%)
Mar 04, 2009	4.697	4.816	4.603	4.741	76,943,408	+0.06(+1.19%)

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.