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

Comcast Corp (NQ: CMCSA )

39.33 +0.79 (+2.04%)
Streaming Delayed Price Updated: 12:41 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 (%)
Apr 30, 2010 7.436 7.474 7.319 7.436 108,825,344 -0.09(-1.15%)
Apr 29, 2010 7.086 7.556 7.086 7.523 127,888,944 +0.45(+6.33%)
Apr 28, 2010 7.146 7.222 6.921 7.075 104,041,840 +0.13(+1.90%)
Apr 27, 2010 7.146 7.195 6.910 6.943 75,184,968 -0.23(-3.25%)
Apr 26, 2010 7.101 7.219 7.079 7.177 49,119,512 +0.05(+0.63%)
Apr 23, 2010 7.026 7.139 7.004 7.131 39,890,796 +0.06(+0.85%)
Apr 22, 2010 6.925 7.105 6.868 7.071 41,075,288 +0.10(+1.46%)
Apr 21, 2010 6.970 7.000 6.906 6.970 38,552,364 -0.00(-0.05%)
Apr 20, 2010 7.004 7.041 6.951 6.973 45,097,136 -0.02(-0.22%)
Apr 19, 2010 6.879 7.000 6.864 6.989 50,707,812 +0.10(+1.42%)
Apr 16, 2010 7.086 7.094 6.868 6.891 72,012,056 -0.20(-2.86%)
Apr 15, 2010 7.120 7.145 7.034 7.094 59,102,132 -0.03(-0.37%)
Apr 14, 2010 7.007 7.128 6.951 7.120 54,489,388 +0.10(+1.39%)
Apr 13, 2010 7.000 7.037 6.955 7.022 61,799,112 +0.02(+0.21%)
Apr 12, 2010 6.962 7.041 6.940 7.007 33,310,248 +0.05(+0.70%)
Apr 09, 2010 6.955 6.985 6.925 6.958 38,108,584 +0.03(+0.38%)
Apr 08, 2010 6.838 6.966 6.834 6.932 42,960,140 +0.05(+0.77%)
Apr 07, 2010 7.026 7.075 6.778 6.879 81,695,896 -0.18(-2.51%)
Apr 06, 2010 6.989 7.116 6.989 7.056 30,187,132 -0.02(-0.32%)
Apr 05, 2010 7.074 7.139 7.026 7.079 35,227,228 +0.02(+0.29%)
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.