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

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 7.971 8.001 7.863 7.882 38,990,304 -0.18(-2.22%)
Aug 28, 2008 7.957 8.091 7.930 8.061 36,478,484 +0.14(+1.79%)
Aug 27, 2008 7.882 8.040 7.819 7.919 33,408,824 +0.07(+0.90%)
Aug 26, 2008 7.741 7.901 7.700 7.849 29,251,070 +0.11(+1.39%)
Aug 25, 2008 8.042 8.042 7.730 7.741 49,066,360 -0.34(-4.19%)
Aug 22, 2008 8.022 8.120 7.916 8.079 37,456,684 +0.09(+1.12%)
Aug 21, 2008 7.882 8.020 7.796 7.990 35,721,844 +0.07(+0.89%)
Aug 20, 2008 8.059 8.094 7.852 7.919 44,596,148 -0.08(-0.98%)
Aug 19, 2008 8.016 8.091 7.949 7.997 42,273,224 -0.12(-1.51%)
Aug 18, 2008 8.329 8.336 8.076 8.120 39,692,168 -0.17(-2.06%)
Aug 15, 2008 8.191 8.388 8.165 8.291 49,238,792 +0.10(+1.27%)
Aug 14, 2008 8.061 8.269 8.061 8.187 47,333,764 +0.05(+0.64%)
Aug 13, 2008 8.098 8.191 8.020 8.135 42,549,376 +0.01(+0.14%)
Aug 12, 2008 8.098 8.217 7.983 8.124 56,440,184 +0.00(+0.05%)
Aug 11, 2008 8.020 8.187 7.983 8.120 54,122,396 +0.04(+0.46%)
Aug 08, 2008 7.871 8.094 7.834 8.083 51,589,824 +0.26(+3.38%)
Aug 07, 2008 7.850 7.908 7.756 7.819 51,851,460 -0.09(-1.08%)
Aug 06, 2008 8.016 8.024 7.796 7.904 47,395,300 -0.11(-1.35%)
Aug 05, 2008 7.737 8.024 7.718 8.012 64,331,760 +0.36(+4.77%)
Aug 04, 2008 7.577 7.692 7.517 7.648 35,471,592 +0.07(+0.98%)
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.