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 (%)
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%)
Apr 01, 2010
7.043
7.058
7.058
7.058
51,940,736
+0.01(+0.16%)
Mar 31, 2010
6.961
7.088
6.950
7.047
73,107,712
+0.03(+0.48%)
Mar 30, 2010
6.890
7.051
6.890
7.013
74,992,000
+0.09(+1.30%)
Mar 29, 2010
6.836
6.953
6.830
6.924
39,315,764
+0.06(+0.87%)
Mar 26, 2010
6.927
7.017
6.834
6.864
35,052,956
-0.04(-0.54%)
Mar 25, 2010
6.826
6.987
6.796
6.901
67,859,112
+0.10(+1.43%)
Mar 24, 2010
6.718
6.822
6.718
6.804
47,360,300
+0.03(+0.50%)
Mar 23, 2010
6.669
6.785
6.628
6.770
55,652,756
+0.12(+1.74%)
Mar 22, 2010
6.516
6.692
6.512
6.654
41,519,036
+0.09(+1.43%)
Mar 19, 2010
6.678
6.688
6.493
6.561
64,585,048
-0.05(-0.79%)
Mar 18, 2010
6.617
6.635
6.538
6.613
41,392,820
+0.03(+0.51%)
Mar 17, 2010
6.512
6.639
6.512
6.579
36,884,648
+0.03(+0.51%)
Mar 16, 2010
6.632
6.639
6.504
6.546
53,092,780
-0.01(-0.23%)
Mar 15, 2010
6.512
6.572
6.482
6.561
33,561,016
+0.04(+0.63%)
Mar 12, 2010
6.546
6.609
6.474
6.519
38,577,600
-0.06(-0.85%)
Mar 11, 2010
6.519
6.575
6.471
6.575
28,093,836
+0.01(+0.23%)
Mar 10, 2010
6.519
6.617
6.501
6.561
50,268,128
+0.01(+0.11%)
Mar 09, 2010
6.579
6.605
6.514
6.553
45,954,448
-0.02(-0.28%)
Mar 08, 2010
6.482
6.613
6.452
6.572
44,644,848
+0.05(+0.75%)
Mar 05, 2010
6.430
6.531
6.426
6.523
43,680,848
+0.10(+1.51%)
Mar 04, 2010
6.362
6.437
6.340
6.426
41,800,848
+0.08(+1.24%)
Mar 03, 2010
6.321
6.358
6.280
6.347
61,508,084
+0.06(+0.95%)
Mar 02, 2010
6.299
6.351
6.250
6.287
59,574,164
-0.01(-0.18%)
Mar 01, 2010
6.175
6.321
6.175
6.299
61,469,028
+0.15(+2.37%)
Feb 26, 2010
6.074
6.164
6.014
6.153
58,087,480
+0.11(+1.86%)
Feb 25, 2010
6.048
6.085
5.969
6.040
61,664,768
-0.10(-1.71%)
Feb 24, 2010
6.089
6.164
6.025
6.145
71,909,232
+0.10(+1.73%)
Feb 23, 2010
6.025
6.104
5.999
6.040
46,068,124
-0.02(-0.31%)
Feb 22, 2010
6.025
6.096
5.992
6.059
52,876,864
+0.07(+1.19%)
Feb 19, 2010
5.853
6.003
5.820
5.988
69,412,936
+0.10(+1.72%)
Feb 18, 2010
5.876
5.913
5.838
5.887
33,978,456
+0.03(+0.45%)
Feb 17, 2010
5.902
5.902
5.838
5.861
35,364,612
-0.00(-0.06%)
Feb 16, 2010
5.834
5.879
5.782
5.864
54,074,696
+0.12(+2.15%)
Feb 12, 2010
5.670
5.741
5.741
5.741
73,608,848
+0.00(+0.07%)
Feb 11, 2010
5.711
5.775
5.655
5.737
48,727,228
+0.01(+0.13%)
Feb 10, 2010
5.778
5.778
5.681
5.730
57,992,736
-0.03(-0.52%)
Feb 09, 2010
5.756
5.876
5.715
5.760
64,617,656
+0.07(+1.18%)
Feb 08, 2010
5.782
5.790
5.689
5.692
41,854,840
-0.08(-1.36%)
Feb 05, 2010
5.805
5.887
5.670
5.771
71,401,160
-0.04(-0.64%)
Feb 04, 2010
5.913
5.969
5.808
5.808
60,704,944
-0.17(-2.82%)
Feb 03, 2010
6.193
6.212
5.932
5.977
77,996,104
-0.12(-1.96%)
Feb 02, 2010
5.932
6.119
5.928
6.096
51,244,328
+0.13(+2.20%)
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
.