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 (%)
Dec 31, 2010
8.375
8.386
8.276
8.352
20,672,948
-0.04(-0.50%)
Dec 30, 2010
8.333
8.417
8.303
8.394
13,855,296
+0.05(+0.59%)
Dec 29, 2010
8.398
8.440
8.333
8.345
15,809,017
-0.05(-0.59%)
Dec 28, 2010
8.405
8.432
8.284
8.394
26,611,662
-0.01(-0.09%)
Dec 27, 2010
8.424
8.462
8.350
8.402
19,520,774
-0.03(-0.36%)
Dec 23, 2010
8.424
8.485
8.367
8.432
24,347,426
-0.01(-0.09%)
Dec 22, 2010
8.466
8.504
8.386
8.440
22,871,958
-0.02(-0.22%)
Dec 21, 2010
8.364
8.478
8.307
8.459
47,038,692
+0.12(+1.46%)
Dec 20, 2010
8.200
8.360
8.143
8.337
45,498,492
+0.19(+2.38%)
Dec 17, 2010
8.215
8.242
8.124
8.143
74,081,128
-0.09(-1.06%)
Dec 16, 2010
8.223
8.307
8.204
8.230
59,141,532
+0.02(+0.19%)
Dec 15, 2010
8.364
8.394
8.215
8.215
60,145,084
-0.14(-1.73%)
Dec 14, 2010
8.219
8.514
8.189
8.360
81,664,152
+0.25(+3.14%)
Dec 13, 2010
8.116
8.132
8.048
8.105
45,987,084
+0.00(+0.05%)
Dec 10, 2010
7.968
8.101
7.957
8.101
65,457,512
+0.18(+2.22%)
Dec 09, 2010
7.926
7.964
7.854
7.926
26,854,454
+0.02(+0.28%)
Dec 08, 2010
7.919
7.949
7.869
7.904
23,559,538
+0.00(+0.00%)
Dec 07, 2010
7.892
7.943
7.854
7.904
37,757,896
+0.07(+0.91%)
Dec 06, 2010
7.839
7.881
7.774
7.832
36,468,820
-0.04(-0.52%)
Dec 03, 2010
7.858
7.911
7.797
7.873
39,722,812
-0.00(-0.05%)
Dec 02, 2010
7.911
7.957
7.824
7.877
43,146,368
-0.04(-0.53%)
Dec 01, 2010
7.698
8.021
7.698
7.919
83,755,152
+0.30(+3.97%)
Nov 30, 2010
7.558
7.679
7.546
7.617
48,124,072
-0.07(-0.87%)
Nov 29, 2010
7.599
7.717
7.558
7.683
34,798,768
-0.00(-0.05%)
Nov 26, 2010
7.694
7.774
7.637
7.687
10,972,449
-0.06(-0.79%)
Nov 24, 2010
7.706
7.748
7.748
7.748
31,208,444
+0.09(+1.14%)
Nov 23, 2010
7.672
7.702
7.618
7.660
47,260,788
-0.10(-1.23%)
Nov 22, 2010
7.744
7.824
7.649
7.755
36,996,432
-0.06(-0.78%)
Nov 19, 2010
7.809
7.820
7.683
7.816
43,204,280
-0.00(-0.05%)
Nov 18, 2010
7.812
7.869
7.793
7.820
45,482,572
+0.07(+0.88%)
Nov 17, 2010
7.694
7.790
7.649
7.751
30,861,944
+0.05(+0.64%)
Nov 16, 2010
7.725
7.862
7.672
7.702
50,815,388
-0.13(-1.60%)
Nov 15, 2010
7.793
7.915
7.790
7.827
43,713,788
+0.06(+0.78%)
Nov 12, 2010
7.778
7.881
7.738
7.767
42,376,840
-0.10(-1.21%)
Nov 11, 2010
7.786
7.934
7.710
7.862
43,448,388
-0.02(-0.24%)
Nov 10, 2010
7.881
7.915
7.809
7.881
36,590,172
-0.02(-0.19%)
Nov 09, 2010
7.961
7.968
7.866
7.896
29,014,670
-0.05(-0.66%)
Nov 08, 2010
7.949
7.980
7.877
7.948
30,167,990
-0.05(-0.63%)
Nov 05, 2010
7.991
8.044
7.938
7.999
29,616,326
-0.01(-0.09%)
Nov 04, 2010
7.938
8.056
7.904
8.006
56,206,724
+0.15(+1.89%)
Nov 03, 2010
7.866
7.907
7.793
7.858
43,984,776
-0.00(-0.05%)
Nov 02, 2010
7.847
7.898
7.809
7.862
43,964,008
+0.07(+0.88%)
Nov 01, 2010
7.820
7.911
7.725
7.793
47,528,348
-0.05(-0.61%)
Oct 29, 2010
7.919
7.933
7.816
7.841
68,262,448
-0.09(-1.12%)
Oct 28, 2010
7.755
7.964
7.755
7.930
89,387,840
+0.22(+2.91%)
Oct 27, 2010
7.421
7.786
7.402
7.706
124,507,136
+0.19(+2.53%)
Oct 25, 2010
7.459
7.565
7.417
7.516
89,978,408
+0.12(+1.59%)
Oct 22, 2010
7.409
7.428
7.288
7.398
46,532,628
-0.02(-0.23%)
Oct 21, 2010
7.383
7.493
7.322
7.415
98,266,056
+0.05(+0.64%)
Oct 20, 2010
7.318
7.440
7.276
7.368
108,811,864
+0.10(+1.41%)
Oct 19, 2010
7.158
7.299
7.158
7.265
124,638,888
+0.04(+0.53%)
Oct 18, 2010
7.155
7.238
7.126
7.227
79,312,856
+0.02(+0.34%)
Oct 15, 2010
7.029
7.227
6.972
7.202
121,109,800
+0.21(+3.07%)
Oct 14, 2010
6.889
7.027
6.885
6.987
52,873,340
+0.09(+1.32%)
Oct 13, 2010
6.870
6.927
6.832
6.896
38,755,872
+0.05(+0.67%)
Oct 12, 2010
6.816
6.862
6.736
6.851
34,857,504
+0.00(+0.00%)
Oct 11, 2010
6.812
6.862
6.771
6.851
40,084,008
+0.01(+0.17%)
Oct 08, 2010
6.801
6.866
6.729
6.839
42,070,896
+0.04(+0.56%)
Oct 07, 2010
6.786
6.854
6.429
6.801
51,093,844
+0.05(+0.73%)
Oct 06, 2010
6.854
6.854
6.679
6.752
72,559,264
-0.12(-1.73%)
Oct 05, 2010
6.793
6.892
6.786
6.870
66,646,396
+0.16(+2.34%)
Oct 04, 2010
6.744
6.763
6.659
6.714
60,315,884
-0.02(-0.34%)
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
.