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 (%)
May 24, 2011
9.450
9.480
9.312
9.354
38,358,704
-0.06(-0.65%)
May 23, 2011
9.504
9.523
9.339
9.415
42,580,112
-0.22(-2.27%)
May 20, 2011
9.722
9.726
9.576
9.634
38,331,420
-0.10(-1.02%)
May 19, 2011
9.749
9.768
9.611
9.734
31,439,868
+0.00(+0.04%)
May 18, 2011
9.561
9.730
9.480
9.730
37,735,776
+0.13(+1.40%)
May 17, 2011
9.438
9.603
9.411
9.596
53,829,176
+0.12(+1.25%)
May 16, 2011
9.576
9.588
9.469
9.477
51,419,164
-0.16(-1.67%)
May 13, 2011
9.760
9.787
9.576
9.638
35,758,660
-0.12(-1.22%)
May 12, 2011
9.739
9.807
9.649
9.757
36,175,312
-0.03(-0.27%)
May 11, 2011
9.841
9.856
9.645
9.783
49,780,688
-0.12(-1.20%)
May 10, 2011
9.757
9.937
9.726
9.902
44,647,528
+0.21(+2.14%)
May 09, 2011
9.760
9.803
9.649
9.695
35,694,872
-0.06(-0.63%)
May 06, 2011
9.906
9.929
9.745
9.757
46,570,268
-0.05(-0.47%)
May 05, 2011
9.891
9.968
9.741
9.803
52,673,592
-0.15(-1.54%)
May 04, 2011
10.37
10.42
9.925
9.956
77,355,512
-0.25(-2.44%)
May 03, 2011
10.24
10.32
10.10
10.21
38,457,256
-0.03(-0.26%)
May 02, 2011
10.24
10.32
9.998
10.23
48,491,460
+0.18(+1.79%)
Apr 29, 2011
9.983
10.06
9.937
10.05
59,266,460
+0.03(+0.31%)
Apr 28, 2011
9.906
10.05
9.883
10.02
43,585,160
+0.11(+1.12%)
Apr 27, 2011
9.845
9.929
9.776
9.910
28,506,286
+0.10(+0.98%)
Apr 26, 2011
9.711
9.822
9.707
9.814
27,616,182
+0.12(+1.19%)
Apr 25, 2011
9.684
9.718
9.619
9.699
23,280,428
-0.02(-0.20%)
Apr 21, 2011
9.507
9.726
9.504
9.718
42,123,636
+0.18(+1.89%)
Apr 20, 2011
9.450
9.553
9.411
9.538
44,423,916
+0.22(+2.39%)
Apr 19, 2011
9.220
9.333
9.166
9.316
37,224,184
+0.13(+1.38%)
Apr 18, 2011
9.231
9.318
9.147
9.189
45,350,800
-0.20(-2.16%)
Apr 15, 2011
9.316
9.492
9.262
9.392
52,351,924
+0.09(+0.99%)
Apr 14, 2011
9.212
9.360
9.136
9.300
36,892,956
+0.02(+0.21%)
Apr 13, 2011
9.346
9.362
9.147
9.281
50,653,052
-0.04(-0.45%)
Apr 12, 2011
9.331
9.400
9.273
9.323
43,176,544
-0.09(-0.98%)
Apr 11, 2011
9.500
9.538
9.388
9.415
27,234,934
-0.05(-0.53%)
Apr 08, 2011
9.507
9.599
9.440
9.465
31,605,300
+0.02(+0.16%)
Apr 07, 2011
9.488
9.565
9.411
9.450
30,386,600
-0.07(-0.77%)
Apr 06, 2011
9.665
9.680
9.469
9.523
38,807,756
-0.13(-1.31%)
Apr 05, 2011
9.703
9.730
9.596
9.649
30,698,190
-0.04(-0.40%)
Apr 04, 2011
9.668
9.699
9.569
9.688
25,449,128
+0.06(+0.65%)
Apr 01, 2011
9.469
9.665
9.450
9.625
45,666,332
+0.19(+1.98%)
Mar 31, 2011
9.415
9.480
9.354
9.438
29,526,254
+0.01(+0.09%)
Mar 30, 2011
9.430
9.465
9.366
9.430
29,819,126
+0.07(+0.72%)
Mar 29, 2011
9.305
9.419
9.251
9.362
33,488,540
+0.03(+0.37%)
Mar 28, 2011
9.560
9.591
9.308
9.327
33,571,524
-0.23(-2.36%)
Mar 25, 2011
9.495
9.602
9.450
9.553
32,831,740
+0.11(+1.16%)
Mar 24, 2011
9.266
9.480
9.213
9.443
39,349,812
+0.24(+2.62%)
Mar 23, 2011
9.133
9.247
9.030
9.201
34,043,452
+0.02(+0.17%)
Mar 22, 2011
9.205
9.297
9.137
9.186
30,795,896
-0.04(-0.46%)
Mar 21, 2011
9.161
9.293
9.129
9.228
42,014,124
+0.12(+1.30%)
Mar 18, 2011
9.343
9.347
9.109
9.110
62,375,084
-0.08(-0.89%)
Mar 17, 2011
9.075
9.236
9.049
9.192
46,062,756
+0.24(+2.71%)
Mar 16, 2011
9.133
9.205
8.901
8.949
75,368,464
-0.27(-2.98%)
Mar 15, 2011
9.106
9.293
9.064
9.224
50,237,832
-0.13(-1.35%)
Mar 14, 2011
9.446
9.476
9.243
9.350
39,760,772
-0.18(-1.84%)
Mar 11, 2011
9.377
9.633
9.373
9.526
37,090,364
+0.09(+0.93%)
Mar 10, 2011
9.526
9.541
9.312
9.438
53,477,648
-0.23(-2.33%)
Mar 09, 2011
9.728
9.770
9.610
9.664
35,268,532
-0.10(-0.97%)
Mar 08, 2011
9.705
9.858
9.637
9.759
42,768,276
+0.05(+0.55%)
Mar 07, 2011
9.816
9.858
9.551
9.705
36,766,852
-0.05(-0.51%)
Mar 04, 2011
9.805
9.839
9.639
9.755
27,979,484
-0.08(-0.85%)
Mar 03, 2011
9.652
9.873
9.629
9.839
44,605,532
+0.27(+2.79%)
Mar 02, 2011
9.641
9.679
9.541
9.572
36,380,016
-0.08(-0.83%)
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
.