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
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2011
8.649
8.889
8.633
8.780
59,431,100
+0.36(+4.23%)
Nov 29, 2011
8.420
8.536
8.401
8.424
49,296,672
+0.00(+0.00%)
Nov 28, 2011
8.327
8.474
8.285
8.424
44,135,816
+0.29(+3.57%)
Nov 25, 2011
8.106
8.238
8.095
8.133
14,269,417
-0.03(-0.33%)
Nov 23, 2011
8.219
8.273
8.161
8.161
43,456,968
-0.12(-1.50%)
Nov 22, 2011
8.288
8.319
8.159
8.285
46,629,736
-0.05(-0.60%)
Nov 21, 2011
8.168
8.377
8.122
8.335
54,797,044
+0.03(+0.42%)
Nov 18, 2011
8.234
8.327
8.164
8.300
43,530,816
+0.07(+0.85%)
Nov 17, 2011
8.331
8.416
8.184
8.230
57,673,364
-0.10(-1.21%)
Nov 16, 2011
8.532
8.571
8.304
8.331
48,690,620
-0.31(-3.54%)
Nov 15, 2011
8.556
8.691
8.525
8.637
31,892,944
+0.03(+0.41%)
Nov 14, 2011
8.680
8.745
8.548
8.602
30,806,170
-0.12(-1.38%)
Nov 11, 2011
8.726
8.809
8.652
8.722
45,868,968
+0.14(+1.58%)
Nov 10, 2011
8.436
8.629
8.408
8.587
43,063,984
+0.22(+2.59%)
Nov 09, 2011
8.614
8.621
8.319
8.370
81,446,680
-0.45(-5.05%)
Nov 08, 2011
8.831
8.858
8.618
8.815
40,475,500
+0.04(+0.49%)
Nov 07, 2011
8.788
8.836
8.621
8.773
43,600,836
-0.04(-0.44%)
Nov 04, 2011
8.951
8.962
8.730
8.811
51,023,960
-0.22(-2.44%)
Nov 03, 2011
8.978
9.075
8.823
9.032
54,098,788
+0.12(+1.30%)
Nov 02, 2011
9.168
9.241
8.881
8.916
63,880,344
+0.02(+0.17%)
Nov 01, 2011
8.881
9.009
8.742
8.900
73,249,680
-0.18(-2.00%)
Oct 31, 2011
9.214
9.245
9.044
9.082
46,891,368
-0.15(-1.68%)
Oct 28, 2011
9.431
9.501
9.084
9.237
96,839,872
-0.29(-3.01%)
Oct 27, 2011
9.756
9.807
9.261
9.524
98,388,384
-0.08(-0.85%)
Oct 26, 2011
9.439
9.679
9.357
9.605
66,089,068
+0.23(+2.44%)
Oct 25, 2011
9.493
9.536
9.346
9.377
38,786,812
-0.18(-1.86%)
Oct 24, 2011
9.415
9.594
9.384
9.555
39,056,652
+0.13(+1.42%)
Oct 21, 2011
9.214
9.435
9.202
9.421
45,377,320
+0.29(+3.20%)
Oct 20, 2011
9.144
9.245
8.920
9.129
38,770,596
+0.01(+0.13%)
Oct 19, 2011
9.210
9.303
9.036
9.117
47,322,828
-0.09(-1.01%)
Oct 18, 2011
9.086
9.311
8.908
9.210
45,719,464
+0.14(+1.54%)
Oct 17, 2011
9.214
9.245
9.009
9.071
31,757,964
-0.20(-2.17%)
Oct 14, 2011
9.183
9.307
9.094
9.272
36,659,364
+0.15(+1.61%)
Oct 13, 2011
9.113
9.175
9.024
9.125
38,623,804
-0.02(-0.17%)
Oct 12, 2011
8.974
9.226
8.893
9.140
49,851,004
+0.24(+2.70%)
Oct 11, 2011
8.904
8.993
8.838
8.900
33,644,608
-0.03(-0.30%)
Oct 10, 2011
8.699
8.927
8.699
8.927
30,232,552
+0.38(+4.49%)
Oct 07, 2011
8.594
8.664
8.468
8.544
47,878,520
-0.01(-0.14%)
Oct 06, 2011
8.505
8.567
8.337
8.556
40,320,956
+0.18(+2.13%)
Oct 05, 2011
8.234
8.393
8.087
8.377
52,952,408
+0.18(+2.17%)
Oct 04, 2011
7.735
8.215
7.638
8.199
84,824,896
+0.31(+3.98%)
Oct 03, 2011
7.990
8.207
7.878
7.886
67,069,052
-0.17(-2.15%)
Sep 30, 2011
8.240
8.298
8.043
8.059
57,623,396
-0.30(-3.55%)
Sep 29, 2011
8.606
8.660
8.205
8.356
53,220,012
-0.12(-1.39%)
Sep 28, 2011
8.625
8.814
8.440
8.473
53,061,196
-0.13(-1.50%)
Sep 27, 2011
8.591
8.787
8.517
8.602
42,839,888
+0.17(+1.96%)
Sep 26, 2011
8.282
8.463
8.186
8.436
42,722,372
+0.19(+2.34%)
Sep 23, 2011
8.047
8.290
7.943
8.244
54,046,076
+0.15(+1.81%)
Sep 22, 2011
8.194
8.244
7.949
8.097
72,043,184
-0.32(-3.84%)
Sep 21, 2011
8.725
8.756
8.409
8.421
51,086,700
-0.33(-3.79%)
Sep 20, 2011
8.856
9.014
8.743
8.752
48,626,168
-0.05(-0.61%)
Sep 19, 2011
8.706
8.849
8.621
8.806
35,688,080
-0.03(-0.35%)
Sep 16, 2011
8.760
8.845
8.652
8.837
62,058,348
+0.13(+1.46%)
Sep 15, 2011
8.579
8.729
8.529
8.710
34,806,428
+0.24(+2.87%)
Sep 14, 2011
8.475
8.594
8.317
8.467
69,989,088
+0.05(+0.64%)
Sep 13, 2011
8.182
8.440
8.144
8.413
63,811,852
+0.27(+3.31%)
Sep 12, 2011
7.936
8.159
7.893
8.144
52,219,920
+0.09(+1.10%)
Sep 09, 2011
8.186
8.205
7.993
8.055
77,575,696
-0.20(-2.38%)
Sep 08, 2011
8.205
8.348
8.186
8.252
57,110,576
+0.01(+0.14%)
Sep 07, 2011
8.063
8.263
8.024
8.240
35,114,816
+0.26(+3.28%)
Sep 06, 2011
7.855
8.001
7.801
7.978
39,299,296
-0.11(-1.36%)
Sep 02, 2011
8.186
8.226
8.030
8.088
42,745,204
-0.24(-2.89%)
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
.