Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Comcast Corp
(NQ:
CMCSA
)
38.96
-0.11 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
6.475
6.773
6.468
6.758
65,254,420
+0.19(+2.89%)
Jan 30, 2008
6.665
6.717
6.535
6.568
58,948,948
-0.12(-1.73%)
Jan 29, 2008
6.617
6.714
6.535
6.684
44,906,340
+0.10(+1.53%)
Jan 28, 2008
6.420
6.591
6.356
6.583
51,342,896
+0.17(+2.73%)
Jan 25, 2008
6.483
6.539
6.390
6.408
57,729,616
-0.08(-1.26%)
Jan 24, 2008
6.390
6.542
6.341
6.490
84,463,064
+0.07(+1.04%)
Jan 23, 2008
6.033
6.457
5.995
6.423
97,410,048
+0.23(+3.66%)
Jan 22, 2008
6.081
6.338
6.077
6.196
94,677,872
-0.14(-2.23%)
Jan 21, 2008
6.453
6.617
6.274
6.338
112,625,464
+0.00(+0.00%)
Jan 18, 2008
6.453
6.617
6.274
6.338
112,625,464
-0.14(-2.18%)
Jan 17, 2008
6.717
6.788
6.475
6.479
79,800,816
-0.29(-4.24%)
Jan 16, 2008
6.691
6.937
6.576
6.766
94,393,480
+0.19(+2.89%)
Jan 15, 2008
6.494
6.654
6.490
6.576
86,311,800
+0.00(+0.00%)
Jan 14, 2008
6.412
6.632
6.379
6.576
65,173,096
+0.20(+3.21%)
Jan 11, 2008
6.319
6.431
6.282
6.371
60,758,128
-0.04(-0.58%)
Jan 10, 2008
6.330
6.457
6.193
6.408
63,926,708
+0.06(+0.94%)
Jan 09, 2008
6.248
6.349
6.140
6.349
73,058,944
+0.16(+2.65%)
Jan 08, 2008
6.341
6.446
6.181
6.185
65,939,776
-0.14(-2.24%)
Jan 07, 2008
6.360
6.442
6.263
6.327
54,469,404
+0.06(+0.95%)
Jan 04, 2008
6.546
6.580
6.252
6.267
61,807,900
-0.19(-2.88%)
Jan 03, 2008
6.591
6.628
6.375
6.453
64,979,108
-0.13(-2.03%)
Jan 02, 2008
6.810
6.855
6.587
6.587
69,078,432
-0.21(-3.07%)
Jan 01, 2008
6.777
6.851
6.773
6.795
53,052,444
+0.00(+0.00%)
Dec 31, 2007
6.777
6.851
6.773
6.795
52,544,160
-0.05(-0.76%)
Dec 28, 2007
6.955
6.955
6.829
6.848
50,326,600
-0.01(-0.16%)
Dec 27, 2007
6.915
7.008
6.851
6.859
45,894,436
-0.04(-0.54%)
Dec 26, 2007
6.747
6.907
6.747
6.896
35,719,628
+0.09(+1.26%)
Dec 24, 2007
6.851
6.877
6.788
6.810
23,291,116
-0.04(-0.60%)
Dec 21, 2007
6.762
6.892
6.680
6.851
92,143,784
+0.11(+1.60%)
Dec 20, 2007
6.717
6.751
6.676
6.743
58,238,348
+0.03(+0.50%)
Dec 19, 2007
6.699
6.736
6.676
6.710
63,936,164
-0.02(-0.28%)
Dec 18, 2007
6.732
6.747
6.688
6.728
95,242,032
-0.01(-0.11%)
Dec 17, 2007
6.702
6.754
6.699
6.736
83,256,560
-0.01(-0.22%)
Dec 14, 2007
6.635
6.792
6.635
6.751
81,631,304
+0.04(+0.55%)
Dec 13, 2007
6.531
6.732
6.509
6.714
70,825,312
+0.15(+2.33%)
Dec 12, 2007
6.736
6.740
6.464
6.561
213,187,040
-0.06(-0.84%)
Dec 11, 2007
6.795
6.844
6.617
6.617
118,901,632
-0.21(-3.11%)
Dec 10, 2007
6.777
6.866
6.769
6.829
98,106,960
+0.03(+0.38%)
Dec 07, 2007
6.788
6.937
6.773
6.803
119,924,792
-0.01(-0.11%)
Dec 06, 2007
6.781
6.903
6.714
6.810
147,485,216
+0.04(+0.66%)
Dec 05, 2007
7.048
7.112
6.728
6.766
314,858,816
-0.95(-12.30%)
Dec 04, 2007
7.756
7.834
7.685
7.715
62,721,068
-0.12(-1.52%)
Dec 03, 2007
7.573
8.046
7.569
7.834
71,002,520
+0.19(+2.48%)
Nov 30, 2007
7.640
7.912
7.436
7.644
71,337,808
+0.09(+1.13%)
Nov 29, 2007
7.398
7.603
7.350
7.558
58,107,380
+0.13(+1.70%)
Nov 28, 2007
7.350
7.458
7.309
7.432
91,722,624
+0.19(+2.57%)
Nov 27, 2007
7.123
7.271
7.075
7.246
68,851,560
+0.14(+1.94%)
Nov 26, 2007
7.223
7.235
7.106
7.108
73,308,368
-0.16(-2.25%)
Nov 23, 2007
7.209
7.272
7.130
7.272
27,071,932
+0.13(+1.82%)
Nov 21, 2007
7.164
7.238
7.093
7.142
55,680,808
-0.07(-0.93%)
Nov 20, 2007
7.261
7.324
7.067
7.209
68,798,024
+0.01(+0.10%)
Nov 19, 2007
7.361
7.361
7.160
7.201
72,428,664
-0.20(-2.71%)
Nov 16, 2007
7.342
7.428
7.257
7.402
60,745,392
+0.09(+1.17%)
Nov 15, 2007
7.324
7.547
7.287
7.316
74,515,368
+0.00(+0.05%)
Nov 14, 2007
7.465
7.521
7.283
7.313
78,840,928
-0.10(-1.36%)
Nov 13, 2007
7.097
7.424
7.008
7.413
102,975,392
+0.36(+5.17%)
Nov 12, 2007
7.209
7.257
7.048
7.048
81,287,880
-0.16(-2.27%)
Nov 09, 2007
7.257
7.313
7.179
7.212
86,983,848
-0.16(-2.22%)
Nov 08, 2007
7.491
7.495
7.264
7.376
95,862,376
-0.10(-1.34%)
Nov 07, 2007
7.614
7.689
7.462
7.476
87,542,648
-0.22(-2.90%)
Nov 06, 2007
7.622
7.730
7.592
7.700
67,431,264
+0.10(+1.32%)
Nov 05, 2007
7.610
7.663
7.569
7.599
64,739,672
-0.05(-0.63%)
Nov 02, 2007
7.711
7.730
7.603
7.648
105,768,216
-0.02(-0.24%)
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
.