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 (%)
Feb 28, 2007	9.363	9.624	9.319	9.572	67,373,240	+0.16(+1.66%)
Feb 27, 2007	9.784	9.784	9.274	9.415	86,192,488	-0.44(-4.42%)
Feb 26, 2007	10.12	10.16	9.761	9.851	57,148,900	-0.25(-2.43%)
Feb 23, 2007	10.15	10.20	9.977	10.10	49,556,344	-0.12(-1.17%)
Feb 22, 2007	10.37	10.39	10.09	10.22	39,373,636	+3.32(+48.15%)
Feb 21, 2007	6.813	6.919	6.806	6.895	34,485,536	+0.04(+0.58%)
Feb 20, 2007	6.846	6.874	6.791	6.856	42,979,176	-0.03(-0.43%)
Feb 16, 2007	6.803	6.895	6.770	6.886	41,932,476	+0.05(+0.70%)
Feb 15, 2007	6.826	6.848	6.762	6.838	28,394,456	-0.00(-0.05%)
Feb 14, 2007	6.786	6.887	6.783	6.841	41,636,924	+0.06(+0.88%)
Feb 13, 2007	6.628	6.816	6.599	6.781	58,432,508	+0.17(+2.55%)
Feb 12, 2007	6.757	6.783	6.563	6.613	68,626,224	-0.14(-2.06%)
Feb 09, 2007	6.886	6.900	6.689	6.752	67,132,040	-0.10(-1.45%)
Feb 08, 2007	7.044	7.046	6.818	6.851	66,626,976	-0.19(-2.66%)
Feb 07, 2007	7.024	7.112	6.977	7.038	41,269,584	+0.02(+0.24%)
Feb 06, 2007	7.077	7.084	6.957	7.021	42,800,520	-0.03(-0.42%)
Feb 05, 2007	7.109	7.115	7.024	7.051	42,613,532	-0.07(-1.02%)
Feb 02, 2007	7.115	7.154	7.091	7.124	51,214,512	+0.02(+0.35%)

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.