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 (%)
Jun 30, 2010
6.646
6.684
6.515
6.533
76,879,992
-0.12(-1.75%)
Jun 29, 2010
6.737
6.759
6.579
6.650
82,236,552
+0.00(+0.06%)
Jun 25, 2010
6.706
6.729
6.605
6.646
85,952,120
-0.06(-0.84%)
Jun 24, 2010
6.778
6.834
6.665
6.703
61,553,420
-0.14(-1.98%)
Jun 23, 2010
6.857
6.947
6.804
6.838
44,986,116
-0.02(-0.33%)
Jun 22, 2010
6.925
7.019
6.857
6.861
71,531,056
-0.04(-0.60%)
Jun 21, 2010
7.019
7.101
6.846
6.902
30,919,880
-0.06(-0.86%)
Jun 18, 2010
7.034
7.064
6.940
6.962
48,253,704
-0.03(-0.38%)
Jun 17, 2010
6.940
6.992
6.898
6.989
36,020,940
+0.07(+1.03%)
Jun 16, 2010
7.004
7.026
6.887
6.917
40,384,856
-0.10(-1.39%)
Jun 15, 2010
6.902
7.045
6.872
7.015
45,776,468
+0.19(+2.75%)
Jun 14, 2010
6.894
6.979
6.827
6.827
40,854,360
-0.02(-0.22%)
Jun 11, 2010
6.744
6.857
6.659
6.842
70,451,760
+0.05(+0.66%)
Jun 10, 2010
6.661
6.804
6.612
6.797
57,363,084
+0.25(+3.76%)
Jun 09, 2010
6.594
6.755
6.541
6.550
50,963,624
-0.01(-0.09%)
Jun 08, 2010
6.541
6.606
6.443
6.556
55,577,864
+0.03(+0.40%)
Jun 07, 2010
6.695
6.703
6.524
6.530
54,937,940
-0.16(-2.42%)
Jun 04, 2010
6.800
6.846
6.669
6.691
65,464,796
-0.23(-3.32%)
Jun 03, 2010
6.898
6.940
6.823
6.921
45,899,680
+0.01(+0.11%)
Jun 02, 2010
6.804
6.921
6.733
6.913
58,233,080
+0.14(+2.00%)
Jun 01, 2010
6.673
6.910
6.669
6.778
66,799,344
-0.03(-0.39%)
May 28, 2010
6.894
6.894
6.759
6.804
56,580,072
-0.09(-1.31%)
May 27, 2010
6.767
6.898
6.735
6.894
69,303,424
+0.23(+3.44%)
May 26, 2010
6.680
6.943
6.639
6.665
112,828,512
+0.02(+0.28%)
May 25, 2010
6.191
6.665
6.131
6.646
129,187,088
+0.34(+5.37%)
May 24, 2010
6.353
6.439
6.248
6.308
43,164,644
-0.10(-1.53%)
May 21, 2010
6.187
6.688
6.153
6.405
93,775,208
+0.09(+1.44%)
May 20, 2010
6.364
6.511
6.308
6.314
75,126,616
-0.30(-4.51%)
May 19, 2010
6.643
6.684
6.484
6.612
58,784,656
-0.04(-0.64%)
May 18, 2010
6.853
6.921
6.620
6.655
58,729,240
-0.15(-2.25%)
May 17, 2010
6.630
6.827
6.586
6.808
63,667,568
+0.19(+2.84%)
May 14, 2010
6.669
6.684
6.526
6.620
79,599,888
-0.06(-0.90%)
May 13, 2010
6.861
6.868
6.624
6.680
154,577,600
-0.16(-2.31%)
May 12, 2010
6.785
6.898
6.748
6.838
124,809,432
+0.04(+0.55%)
May 11, 2010
6.921
6.992
6.639
6.800
112,554,832
+0.02(+0.28%)
May 10, 2010
6.733
7.177
6.669
6.782
125,877,216
-0.12(-1.80%)
May 07, 2010
6.928
7.098
6.770
6.906
112,785,888
-0.06(-0.81%)
May 06, 2010
7.319
7.331
6.639
6.962
155,091,520
-0.46(-6.23%)
May 05, 2010
7.436
7.632
7.346
7.425
64,916,804
-0.05(-0.65%)
May 04, 2010
7.624
7.624
7.357
7.474
64,005,028
-0.20(-2.55%)
May 03, 2010
7.436
7.733
7.436
7.669
92,712,632
+0.23(+3.14%)
Apr 30, 2010
7.436
7.474
7.319
7.436
108,825,344
-0.09(-1.15%)
Apr 29, 2010
7.086
7.556
7.086
7.523
127,888,944
+0.45(+6.33%)
Apr 28, 2010
7.146
7.222
6.921
7.075
104,041,840
+0.13(+1.90%)
Apr 27, 2010
7.146
7.195
6.910
6.943
75,184,968
-0.23(-3.25%)
Apr 26, 2010
7.101
7.219
7.079
7.177
49,119,512
+0.05(+0.63%)
Apr 23, 2010
7.026
7.139
7.004
7.131
39,890,796
+0.06(+0.85%)
Apr 22, 2010
6.925
7.105
6.868
7.071
41,075,288
+0.10(+1.46%)
Apr 21, 2010
6.970
7.000
6.906
6.970
38,552,364
-0.00(-0.05%)
Apr 20, 2010
7.004
7.041
6.951
6.973
45,097,136
-0.02(-0.22%)
Apr 19, 2010
6.879
7.000
6.864
6.989
50,707,812
+0.10(+1.42%)
Apr 16, 2010
7.086
7.094
6.868
6.891
72,012,056
-0.20(-2.86%)
Apr 15, 2010
7.120
7.145
7.034
7.094
59,102,132
-0.03(-0.37%)
Apr 14, 2010
7.007
7.128
6.951
7.120
54,489,388
+0.10(+1.39%)
Apr 13, 2010
7.000
7.037
6.955
7.022
61,799,112
+0.02(+0.21%)
Apr 12, 2010
6.962
7.041
6.940
7.007
33,310,248
+0.05(+0.70%)
Apr 09, 2010
6.955
6.985
6.925
6.958
38,108,584
+0.03(+0.38%)
Apr 08, 2010
6.838
6.966
6.834
6.932
42,960,140
+0.05(+0.77%)
Apr 07, 2010
7.026
7.075
6.778
6.879
81,695,896
-0.18(-2.51%)
Apr 06, 2010
6.989
7.116
6.989
7.056
30,187,132
-0.02(-0.32%)
Apr 05, 2010
7.074
7.139
7.026
7.079
35,227,228
+0.02(+0.29%)
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
.