Indicators

Comcast Corp (NQ: CMCSA )

39.31 +0.77 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.82	11.92	11.80	11.87	22,079,542	+0.03(+0.21%)
Apr 27, 2012	11.85	11.91	11.69	11.85	37,316,148	+0.02(+0.13%)
Apr 26, 2012	11.55	11.87	11.55	11.83	46,741,800	+0.23(+1.99%)
Apr 25, 2012	11.58	11.64	11.50	11.60	28,072,948	+0.12(+1.02%)
Apr 24, 2012	11.42	11.54	11.40	11.48	30,194,804	+0.12(+1.07%)
Apr 23, 2012	11.46	11.46	11.29	11.36	38,011,924	-0.16(-1.39%)
Apr 20, 2012	11.56	11.64	11.51	11.52	36,000,140	-0.01(-0.08%)
Apr 19, 2012	11.62	11.76	11.51	11.53	29,633,506	-0.15(-1.29%)
Apr 18, 2012	11.71	11.75	11.66	11.68	23,196,064	-0.09(-0.76%)
Apr 17, 2012	11.69	11.81	11.62	11.77	22,485,298	+0.13(+1.09%)
Apr 16, 2012	11.57	11.68	11.54	11.65	23,387,564	+0.10(+0.90%)
Apr 13, 2012	11.60	11.65	11.53	11.54	29,595,272	-0.07(-0.61%)
Apr 12, 2012	11.37	11.65	11.33	11.61	37,007,876	+0.28(+2.43%)
Apr 11, 2012	11.30	11.38	11.24	11.34	23,299,292	+0.13(+1.13%)
Apr 10, 2012	11.42	11.43	11.17	11.21	31,756,714	-0.27(-2.32%)
Apr 09, 2012	11.40	11.51	11.35	11.48	26,763,656	-0.09(-0.78%)
Apr 05, 2012	11.42	11.57	11.38	11.57	28,853,844	+0.09(+0.82%)
Apr 04, 2012	11.54	11.57	11.38	11.47	28,510,638	-0.13(-1.15%)
Apr 03, 2012	11.68	11.71	11.52	11.60	32,819,126	-0.15(-1.30%)

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.