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

Comcast Corp (NQ: CMCSA )

38.54 -0.51 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2010 7.128 7.453 7.120 7.362 71,446,432 +0.13(+1.78%)
Jul 29, 2010 7.415 7.472 7.132 7.234 63,515,992 -0.16(-2.20%)
Jul 28, 2010 7.230 7.457 7.124 7.397 79,057,984 +0.09(+1.19%)
Jul 27, 2010 7.366 7.404 7.209 7.310 57,468,616 -0.05(-0.72%)
Jul 26, 2010 7.306 7.370 7.249 7.362 40,439,600 +0.06(+0.78%)
Jul 23, 2010 7.124 7.340 7.094 7.306 52,076,364 +0.19(+2.66%)
Jul 22, 2010 6.984 7.185 6.981 7.117 54,983,372 +0.18(+2.56%)
Jul 21, 2010 7.128 7.136 6.848 6.939 93,097,328 -0.19(-2.70%)
Jul 20, 2010 7.086 7.166 7.026 7.132 58,804,120 -0.06(-0.79%)
Jul 19, 2010 7.007 7.219 6.984 7.189 56,155,336 +0.18(+2.54%)
Jul 16, 2010 7.302 7.317 6.988 7.011 71,504,040 -0.29(-3.99%)
Jul 15, 2010 7.192 7.313 7.136 7.302 60,449,012 +0.12(+1.74%)
Jul 14, 2010 7.192 7.268 7.132 7.177 45,077,920 -0.02(-0.21%)
Jul 13, 2010 7.071 7.268 7.049 7.192 77,233,424 +0.19(+2.76%)
Jul 12, 2010 6.776 7.030 6.750 6.999 80,003,272 +0.17(+2.43%)
Jul 09, 2010 6.765 6.841 6.716 6.833 51,302,992 +0.09(+1.29%)
Jul 08, 2010 6.791 6.810 6.670 6.746 102,026,664 +0.00(+0.00%)
Jul 07, 2010 6.731 6.757 6.629 6.746 70,495,448 +0.02(+0.22%)
Jul 06, 2010 6.655 6.844 6.644 6.731 103,377,424 +0.13(+1.95%)
Jul 02, 2010 6.682 6.712 6.546 6.602 49,433,024 -0.07(-1.05%)
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.