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 (%)
Nov 30, 2006
6.619
6.745
6.586
6.692
49,063,932
+0.03(+0.47%)
Nov 29, 2006
6.588
6.688
6.537
6.661
32,429,454
+0.06(+0.90%)
Nov 28, 2006
6.495
6.637
6.477
6.601
32,551,232
+0.08(+1.17%)
Nov 27, 2006
6.547
6.568
6.485
6.525
38,165,448
-0.05(-0.75%)
Nov 24, 2006
6.503
6.619
6.472
6.575
15,691,917
+0.02(+0.25%)
Nov 22, 2006
6.708
6.732
6.502
6.558
40,713,028
-0.17(-2.53%)
Nov 21, 2006
6.757
6.778
6.714
6.728
23,959,842
-0.02(-0.27%)
Nov 20, 2006
6.644
6.758
6.631
6.747
36,704,296
+0.08(+1.24%)
Nov 17, 2006
6.651
6.700
6.647
6.664
45,094,264
-0.01(-0.20%)
Nov 16, 2006
6.695
6.745
6.669
6.677
23,189,214
+0.02(+0.25%)
Nov 15, 2006
6.690
6.730
6.654
6.661
27,813,526
-0.05(-0.71%)
Nov 14, 2006
6.652
6.720
6.571
6.709
44,909,960
+0.02(+0.27%)
Nov 13, 2006
6.669
6.762
6.636
6.690
32,346,092
+0.02(+0.35%)
Nov 10, 2006
6.747
6.781
6.649
6.667
27,226,228
-0.06(-0.89%)
Nov 09, 2006
6.745
6.766
6.710
6.727
47,029,804
-0.03(-0.44%)
Nov 08, 2006
6.722
6.783
6.676
6.757
54,851,656
+0.03(+0.52%)
Nov 07, 2006
6.715
6.814
6.699
6.722
71,549,224
-0.03(-0.51%)
Nov 06, 2006
6.661
6.763
6.637
6.757
41,120,404
+0.14(+2.07%)
Nov 03, 2006
6.646
6.667
6.513
6.619
27,239,170
-0.02(-0.27%)
Nov 02, 2006
6.580
6.642
6.545
6.637
35,699,580
+0.05(+0.70%)
Nov 01, 2006
6.750
6.781
6.580
6.591
59,620,764
-0.14(-2.02%)
Oct 31, 2006
6.707
6.740
6.634
6.727
47,298,280
+0.06(+0.94%)
Oct 30, 2006
6.624
6.671
6.566
6.664
41,450,448
+0.04(+0.67%)
Oct 27, 2006
6.603
6.628
6.543
6.619
54,301,024
+0.00(+0.05%)
Oct 26, 2006
6.669
6.700
6.510
6.616
103,149,376
+0.21(+3.20%)
Oct 25, 2006
6.431
6.470
6.384
6.411
34,538,988
-0.04(-0.64%)
Oct 24, 2006
6.363
6.470
6.313
6.452
43,280,676
+0.09(+1.43%)
Oct 23, 2006
6.300
6.449
6.270
6.361
52,308,184
+0.08(+1.26%)
Oct 20, 2006
6.307
6.315
6.216
6.282
36,926,624
-0.00(-0.05%)
Oct 19, 2006
6.282
6.336
6.234
6.285
32,251,102
-0.03(-0.52%)
Oct 18, 2006
6.338
6.368
6.288
6.318
32,356,632
+0.01(+0.11%)
Oct 17, 2006
6.285
6.340
6.259
6.312
25,873,638
-0.01(-0.13%)
Oct 16, 2006
6.346
6.374
6.292
6.320
26,941,382
-0.05(-0.86%)
Oct 13, 2006
6.322
6.391
6.305
6.374
39,986,792
+0.03(+0.42%)
Oct 12, 2006
6.260
6.403
6.216
6.348
65,727,280
+0.11(+1.83%)
Oct 11, 2006
6.232
6.295
6.193
6.234
48,262,460
+0.01(+0.13%)
Oct 10, 2006
6.217
6.244
6.138
6.226
44,811,128
-0.00(-0.05%)
Oct 09, 2006
6.128
6.234
6.116
6.229
27,917,074
+0.09(+1.43%)
Oct 06, 2006
6.070
6.169
5.997
6.141
30,383,000
+0.07(+1.14%)
Oct 05, 2006
6.155
6.161
6.047
6.072
46,297,204
-0.11(-1.77%)
Oct 04, 2006
6.095
6.191
6.073
6.181
57,109,388
+0.06(+0.92%)
Oct 03, 2006
6.035
6.158
6.014
6.125
39,947,240
+0.12(+2.04%)
Oct 02, 2006
6.130
6.159
6.001
6.002
36,214,144
-0.10(-1.65%)
Sep 29, 2006
6.035
6.145
6.029
6.103
38,319,560
+0.05(+0.85%)
Sep 28, 2006
6.032
6.070
5.996
6.052
33,368,596
+0.01(+0.19%)
Sep 27, 2006
5.969
6.064
5.956
6.040
41,222,936
+0.04(+0.69%)
Sep 26, 2006
5.996
6.027
5.973
5.999
56,983,512
-0.05(-0.87%)
Sep 25, 2006
5.855
6.083
5.834
6.052
73,571,816
+0.24(+4.19%)
Sep 22, 2006
5.840
5.855
5.753
5.809
34,906,460
-0.01(-0.23%)
Sep 21, 2006
5.789
5.862
5.785
5.822
43,708,032
+0.02(+0.43%)
Sep 20, 2006
5.724
5.820
5.711
5.797
50,547,524
+0.09(+1.56%)
Sep 19, 2006
5.683
5.715
5.645
5.708
20,109,828
+0.05(+0.97%)
Sep 18, 2006
5.676
5.693
5.632
5.653
21,290,616
-0.05(-0.81%)
Sep 15, 2006
5.708
5.738
5.648
5.700
64,935,148
+0.01(+0.26%)
Sep 14, 2006
5.710
5.743
5.633
5.685
30,399,972
-0.05(-0.84%)
Sep 13, 2006
5.753
5.782
5.715
5.733
35,425,996
-0.06(-1.00%)
Sep 12, 2006
5.744
5.797
5.690
5.791
34,974,128
+0.05(+0.83%)
Sep 11, 2006
5.751
5.771
5.670
5.743
35,113,600
-0.03(-0.52%)
Sep 08, 2006
5.776
5.794
5.744
5.772
18,135,848
-0.01(-0.17%)
Sep 07, 2006
5.719
5.858
5.719
5.782
35,248,064
+0.04(+0.78%)
Sep 06, 2006
5.781
5.786
5.705
5.738
29,068,752
-0.06(-1.00%)
Sep 05, 2006
5.810
5.870
5.777
5.796
29,714,774
-0.04(-0.62%)
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
.