Comcast Corp (NQ: CMCSA )

39.82 +0.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.03 23.03 22.65 22.89 42,785,288 +0.41(+1.84%)
Oct 30, 2014 22.50 22.70 22.36 22.48 31,960,404 -0.23(-1.00%)
Oct 29, 2014 22.57 22.72 22.48 22.70 40,247,540 +0.07(+0.31%)
Oct 28, 2014 22.39 22.72 22.39 22.63 35,135,300 +0.28(+1.26%)
Oct 27, 2014 22.42 22.55 22.26 22.35 32,121,130 -0.09(-0.39%)
Oct 24, 2014 22.20 22.61 22.10 22.44 54,179,224 +0.43(+1.95%)
Oct 23, 2014 21.58 22.13 21.46 22.01 52,910,460 +0.72(+3.36%)
Oct 22, 2014 21.58 21.75 21.23 21.29 54,123,964 -0.29(-1.34%)
Oct 21, 2014 21.37 21.83 21.35 21.58 67,995,808 +0.37(+1.73%)
Oct 20, 2014 20.96 21.28 20.77 21.21 34,327,256 +0.26(+1.22%)
Oct 17, 2014 20.67 21.30 20.67 20.96 70,702,856 +0.45(+2.20%)
Oct 16, 2014 20.72 20.78 20.48 20.51 108,292,032 -0.52(-2.48%)
Oct 15, 2014 20.99 21.21 20.40 21.03 99,744,120 -0.26(-1.20%)
Oct 14, 2014 21.52 21.65 21.24 21.28 65,059,536 -0.07(-0.33%)
Oct 13, 2014 21.64 21.93 21.33 21.35 53,494,620 -0.41(-1.86%)
Oct 10, 2014 22.10 22.27 21.75 21.76 66,687,196 -0.29(-1.31%)
Oct 09, 2014 22.65 22.65 22.04 22.05 45,869,420 -0.60(-2.65%)
Oct 08, 2014 22.08 22.83 21.97 22.65 54,858,520 +0.64(+2.91%)
Oct 07, 2014 21.99 22.13 21.76 22.01 29,996,424 -0.07(-0.32%)
Oct 06, 2014 22.22 22.29 22.02 22.08 19,873,420 -0.11(-0.48%)
Oct 03, 2014 21.87 22.35 21.87 22.19 35,067,168 +0.34(+1.53%)
Oct 02, 2014 21.85 21.90 21.35 21.85 43,655,872 -0.04(-0.17%)
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.