Indicators

Comcast Corp (NQ: CMCSA )

38.49 -0.20 (-0.50%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.44	11.50	11.39	11.44	43,814,868	+0.01(+0.12%)
Feb 28, 2012	11.36	11.44	11.30	11.43	35,194,764	+0.07(+0.62%)
Feb 27, 2012	11.25	11.44	11.25	11.36	31,223,688	+0.00(+0.00%)
Feb 24, 2012	11.64	11.64	11.30	11.36	41,492,640	-0.24(-2.08%)
Feb 23, 2012	11.37	11.61	11.36	11.60	51,441,944	+0.21(+1.81%)
Feb 22, 2012	11.27	11.40	11.22	11.39	54,163,784	+0.08(+0.72%)
Feb 21, 2012	11.33	11.35	11.25	11.31	37,053,832	-0.04(-0.34%)
Feb 17, 2012	11.09	11.39	11.05	11.35	60,461,044	+0.20(+1.83%)
Feb 16, 2012	11.18	11.21	11.05	11.15	51,288,160	+0.05(+0.44%)
Feb 15, 2012	11.28	11.30	11.01	11.10	90,624,352	+0.49(+4.66%)
Feb 14, 2012	10.59	10.65	10.48	10.60	42,980,604	-0.06(-0.58%)
Feb 13, 2012	10.66	10.71	10.61	10.67	20,630,890	+0.09(+0.87%)
Feb 10, 2012	10.61	10.64	10.51	10.57	27,509,506	-0.11(-1.04%)
Feb 09, 2012	10.61	10.70	10.55	10.69	35,850,304	+0.08(+0.77%)
Feb 08, 2012	10.53	10.62	10.44	10.60	32,683,190	+0.06(+0.59%)
Feb 07, 2012	10.51	10.56	10.41	10.54	31,310,614	+0.00(+0.00%)
Feb 06, 2012	10.54	10.58	10.48	10.54	33,251,728	-0.02(-0.22%)
Feb 03, 2012	10.50	10.58	10.47	10.57	35,039,968	+0.18(+1.72%)
Feb 02, 2012	10.43	10.50	10.37	10.39	44,544,580	-0.06(-0.60%)

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.