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
)
39.27
-0.10 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2011
9.231
9.285
9.207
9.227
14,558,782
-0.00(-0.03%)
Dec 29, 2011
9.129
9.241
9.106
9.230
18,226,798
+0.15(+1.60%)
Dec 28, 2011
9.195
9.226
9.048
9.084
20,209,430
-0.13(-1.45%)
Dec 27, 2011
9.233
9.257
9.156
9.218
15,793,346
-0.02(-0.17%)
Dec 23, 2011
9.202
9.262
9.156
9.233
23,545,302
+0.10(+1.06%)
Dec 21, 2011
9.098
9.164
9.017
9.137
35,412,136
+0.08(+0.83%)
Dec 20, 2011
9.009
9.164
8.986
9.061
48,622,436
+0.21(+2.32%)
Dec 19, 2011
9.048
9.063
8.796
8.856
34,741,656
-0.18(-1.99%)
Dec 16, 2011
9.086
9.295
8.993
9.036
76,715,416
+0.02(+0.17%)
Dec 15, 2011
9.017
9.125
9.005
9.020
41,414,272
+0.04(+0.47%)
Dec 14, 2011
8.970
9.020
8.896
8.978
39,692,472
-0.00(-0.04%)
Dec 13, 2011
9.109
9.171
8.939
8.982
46,653,356
-0.03(-0.34%)
Dec 12, 2011
8.726
9.055
8.664
9.013
52,099,140
+0.23(+2.60%)
Dec 09, 2011
8.757
8.865
8.742
8.784
36,045,732
+0.08(+0.93%)
Dec 08, 2011
8.877
8.896
8.680
8.703
37,771,448
-0.26(-2.85%)
Dec 07, 2011
8.943
9.036
8.811
8.958
37,218,996
-0.02(-0.26%)
Dec 06, 2011
9.001
9.098
8.935
8.982
52,938,204
+0.02(+0.17%)
Dec 05, 2011
9.253
9.253
8.900
8.966
54,791,912
-0.08(-0.90%)
Dec 02, 2011
9.020
9.179
8.858
9.048
85,043,016
+0.31(+3.50%)
Dec 01, 2011
8.792
8.852
8.699
8.742
31,212,060
-0.04(-0.44%)
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%)
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
.