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
)
37.31
-0.13 (-0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2010
6.886
6.886
6.735
6.837
74,060,008
-0.03(-0.39%)
Sep 29, 2010
6.901
6.931
6.780
6.863
52,987,612
-0.07(-1.01%)
Sep 28, 2010
6.958
7.056
6.841
6.933
66,862,320
+0.01(+0.14%)
Sep 27, 2010
6.992
6.999
6.901
6.924
51,530,572
-0.10(-1.40%)
Sep 24, 2010
6.882
7.030
6.835
7.022
53,181,104
+0.25(+3.63%)
Sep 23, 2010
6.746
6.897
6.674
6.776
47,783,856
-0.01(-0.17%)
Sep 22, 2010
6.909
6.977
6.757
6.788
52,605,716
-0.07(-1.01%)
Sep 21, 2010
6.833
6.912
6.814
6.857
53,023,332
+0.01(+0.18%)
Sep 20, 2010
6.716
6.920
6.708
6.844
57,846,564
+0.17(+2.61%)
Sep 17, 2010
6.678
6.810
6.663
6.670
82,694,576
-0.15(-2.19%)
Sep 15, 2010
6.686
6.962
6.618
6.820
120,417,088
+0.09(+1.38%)
Sep 14, 2010
6.943
6.962
6.723
6.727
83,021,296
-0.24(-3.43%)
Sep 13, 2010
6.996
7.018
6.856
6.966
50,452,276
+0.01(+0.12%)
Sep 10, 2010
6.826
6.992
6.801
6.958
46,094,484
+0.16(+2.34%)
Sep 09, 2010
6.852
6.875
6.769
6.799
26,387,658
+0.02(+0.33%)
Sep 08, 2010
6.742
6.867
6.731
6.776
27,288,204
+0.05(+0.67%)
Sep 07, 2010
6.829
6.861
6.689
6.731
37,678,084
-0.16(-2.25%)
Sep 03, 2010
6.897
6.947
6.776
6.886
29,876,144
+0.05(+0.72%)
Sep 02, 2010
6.826
6.848
6.716
6.837
58,467,768
+0.05(+0.78%)
Sep 01, 2010
6.644
6.856
6.633
6.784
113,576,880
+0.32(+4.94%)
Aug 31, 2010
6.387
6.532
6.372
6.464
57,913,680
+0.04(+0.56%)
Aug 30, 2010
6.485
6.519
6.428
6.428
35,028,916
-0.09(-1.45%)
Aug 27, 2010
6.497
6.546
6.383
6.523
46,206,716
+0.08(+1.29%)
Aug 26, 2010
6.572
6.633
6.425
6.440
52,957,356
-0.11(-1.75%)
Aug 25, 2010
6.357
6.610
6.338
6.554
68,789,392
+0.12(+1.90%)
Aug 24, 2010
6.538
6.568
6.425
6.432
62,663,004
-0.17(-2.52%)
Aug 23, 2010
6.799
6.810
6.591
6.599
53,256,420
-0.14(-2.02%)
Aug 20, 2010
6.716
6.754
6.636
6.735
44,442,016
-0.01(-0.17%)
Aug 19, 2010
6.780
6.822
6.652
6.746
54,746,364
-0.10(-1.49%)
Aug 18, 2010
6.727
6.939
6.712
6.848
61,253,112
+0.13(+1.97%)
Aug 17, 2010
6.761
6.810
6.701
6.716
60,739,480
+0.00(+0.06%)
Aug 16, 2010
6.742
6.788
6.659
6.712
32,504,656
-0.05(-0.67%)
Aug 13, 2010
6.807
6.848
6.742
6.757
38,970,708
-0.11(-1.65%)
Aug 12, 2010
6.712
6.905
6.682
6.871
61,347,728
+0.06(+0.89%)
Aug 11, 2010
6.890
6.935
6.795
6.810
60,533,756
-0.23(-3.22%)
Aug 10, 2010
6.992
7.071
6.905
7.037
59,780,840
-0.05(-0.64%)
Aug 09, 2010
7.090
7.128
7.049
7.083
49,861,368
+0.03(+0.48%)
Aug 06, 2010
7.086
7.094
6.795
7.049
115,496,296
-0.11(-1.58%)
Aug 05, 2010
7.207
7.298
7.143
7.162
55,044,516
-0.11(-1.51%)
Aug 04, 2010
7.317
7.336
7.200
7.272
46,085,620
+0.01(+0.10%)
Aug 03, 2010
7.344
7.374
7.200
7.264
38,141,616
-0.10(-1.39%)
Aug 02, 2010
7.461
7.487
7.302
7.366
68,015,584
+0.00(+0.05%)
Jul 30, 2010
7.128
7.453
7.120
7.362
71,446,432
+0.13(+1.78%)
Jul 29, 2010
7.415
7.472
7.132
7.234
63,515,992
-0.16(-2.20%)
Jul 28, 2010
7.230
7.457
7.124
7.397
79,057,984
+0.09(+1.19%)
Jul 27, 2010
7.366
7.404
7.209
7.310
57,468,616
-0.05(-0.72%)
Jul 26, 2010
7.306
7.370
7.249
7.362
40,439,600
+0.06(+0.78%)
Jul 23, 2010
7.124
7.340
7.094
7.306
52,076,364
+0.19(+2.66%)
Jul 22, 2010
6.984
7.185
6.981
7.117
54,983,372
+0.18(+2.56%)
Jul 21, 2010
7.128
7.136
6.848
6.939
93,097,328
-0.19(-2.70%)
Jul 20, 2010
7.086
7.166
7.026
7.132
58,804,120
-0.06(-0.79%)
Jul 19, 2010
7.007
7.219
6.984
7.189
56,155,336
+0.18(+2.54%)
Jul 16, 2010
7.302
7.317
6.988
7.011
71,504,040
-0.29(-3.99%)
Jul 15, 2010
7.192
7.313
7.136
7.302
60,449,012
+0.12(+1.74%)
Jul 14, 2010
7.192
7.268
7.132
7.177
45,077,920
-0.02(-0.21%)
Jul 13, 2010
7.071
7.268
7.049
7.192
77,233,424
+0.19(+2.76%)
Jul 12, 2010
6.776
7.030
6.750
6.999
80,003,272
+0.17(+2.43%)
Jul 09, 2010
6.765
6.841
6.716
6.833
51,302,992
+0.09(+1.29%)
Jul 08, 2010
6.791
6.810
6.670
6.746
102,026,664
+0.00(+0.00%)
Jul 07, 2010
6.731
6.757
6.629
6.746
70,495,448
+0.02(+0.22%)
Jul 06, 2010
6.655
6.844
6.644
6.731
103,377,424
+0.13(+1.95%)
Jul 02, 2010
6.682
6.712
6.546
6.602
49,433,024
-0.07(-1.05%)
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
.