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
)
38.54
-0.14 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2008
7.101
7.231
7.048
7.197
66,360,008
+0.13(+1.90%)
Mar 28, 2008
7.339
7.350
7.045
7.063
54,697,020
-0.22(-3.06%)
Mar 27, 2008
7.413
7.473
7.272
7.287
35,316,776
-0.05(-0.66%)
Mar 26, 2008
7.469
7.495
7.182
7.335
62,681,900
-0.31(-4.04%)
Mar 25, 2008
7.517
7.677
7.476
7.644
51,993,652
+0.12(+1.63%)
Mar 24, 2008
7.223
7.577
7.182
7.521
57,954,344
+0.32(+4.39%)
Mar 21, 2008
7.249
7.249
7.082
7.205
83,978,944
+0.00(+0.00%)
Mar 20, 2008
7.249
7.249
7.082
7.205
83,978,944
+0.01(+0.21%)
Mar 19, 2008
7.302
7.406
7.179
7.190
65,745,852
-0.02(-0.31%)
Mar 18, 2008
7.156
7.261
6.900
7.212
81,265,544
+0.20(+2.81%)
Mar 17, 2008
7.078
7.182
6.870
7.015
64,489,552
-0.03(-0.37%)
Mar 14, 2008
7.182
7.246
6.941
7.041
85,127,832
-0.18(-2.47%)
Mar 13, 2008
7.216
7.287
7.160
7.220
74,666,464
-0.02(-0.26%)
Mar 12, 2008
7.335
7.342
7.220
7.238
43,062,164
-0.06(-0.82%)
Mar 11, 2008
7.298
7.309
7.175
7.298
64,834,096
+0.08(+1.13%)
Mar 10, 2008
7.305
7.342
7.164
7.216
58,550,448
-0.10(-1.42%)
Mar 07, 2008
7.313
7.376
7.261
7.320
57,786,988
-0.01(-0.20%)
Mar 06, 2008
7.350
7.454
7.329
7.335
64,595,544
-0.06(-0.85%)
Mar 05, 2008
7.417
7.562
7.346
7.398
69,405,408
-0.04(-0.50%)
Mar 04, 2008
7.413
7.476
7.324
7.436
72,408,864
-0.01(-0.10%)
Mar 03, 2008
7.283
7.450
7.272
7.443
53,403,268
+0.17(+2.35%)
Feb 29, 2008
7.413
7.473
7.223
7.272
79,234,656
-0.22(-2.88%)
Feb 28, 2008
7.495
7.566
7.473
7.488
46,199,172
-0.05(-0.69%)
Feb 27, 2008
7.506
7.566
7.465
7.540
56,089,580
+0.03(+0.45%)
Feb 26, 2008
7.506
7.588
7.462
7.506
51,281,100
-0.05(-0.69%)
Feb 25, 2008
7.495
7.566
7.376
7.558
51,151,448
+0.06(+0.79%)
Feb 22, 2008
7.395
7.499
7.246
7.499
46,875,032
+0.21(+2.86%)
Feb 21, 2008
7.462
7.536
7.276
7.290
56,148,372
-0.21(-2.78%)
Feb 20, 2008
7.488
7.581
7.424
7.499
79,699,304
-0.12(-1.56%)
Feb 19, 2008
7.573
7.703
7.551
7.618
75,598,168
+0.10(+1.39%)
Feb 18, 2008
7.145
7.525
7.071
7.514
107,455,184
+0.00(+0.00%)
Feb 15, 2008
7.145
7.525
7.071
7.514
107,451,952
+0.35(+4.94%)
Feb 14, 2008
7.101
7.186
6.888
7.160
165,761,408
+0.53(+8.03%)
Feb 13, 2008
6.527
6.658
6.438
6.628
93,094,136
+0.22(+3.37%)
Feb 12, 2008
6.322
6.501
6.322
6.412
47,018,128
+0.07(+1.17%)
Feb 11, 2008
6.297
6.408
6.226
6.338
37,985,720
-0.01(-0.18%)
Feb 08, 2008
6.475
6.490
6.256
6.349
71,776,520
-0.12(-1.84%)
Feb 07, 2008
6.546
6.554
6.375
6.468
58,647,368
-0.05(-0.80%)
Feb 06, 2008
6.613
6.743
6.420
6.520
57,872,004
+0.03(+0.46%)
Feb 05, 2008
6.520
6.669
6.483
6.490
64,583,660
-0.27(-3.96%)
Feb 04, 2008
6.941
6.941
6.751
6.758
34,475,304
-0.15(-2.10%)
Feb 01, 2008
6.803
6.915
6.717
6.903
49,399,600
+0.15(+2.15%)
Jan 31, 2008
6.475
6.773
6.468
6.758
65,254,420
+0.19(+2.89%)
Jan 30, 2008
6.665
6.717
6.535
6.568
58,948,948
-0.12(-1.73%)
Jan 29, 2008
6.617
6.714
6.535
6.684
44,906,340
+0.10(+1.53%)
Jan 28, 2008
6.420
6.591
6.356
6.583
51,342,896
+0.17(+2.73%)
Jan 25, 2008
6.483
6.539
6.390
6.408
57,729,616
-0.08(-1.26%)
Jan 24, 2008
6.390
6.542
6.341
6.490
84,463,064
+0.07(+1.04%)
Jan 23, 2008
6.033
6.457
5.995
6.423
97,410,048
+0.23(+3.66%)
Jan 22, 2008
6.081
6.338
6.077
6.196
94,677,872
-0.14(-2.23%)
Jan 21, 2008
6.453
6.617
6.274
6.338
112,625,464
+0.00(+0.00%)
Jan 18, 2008
6.453
6.617
6.274
6.338
112,625,464
-0.14(-2.18%)
Jan 17, 2008
6.717
6.788
6.475
6.479
79,800,816
-0.29(-4.24%)
Jan 16, 2008
6.691
6.937
6.576
6.766
94,393,480
+0.19(+2.89%)
Jan 15, 2008
6.494
6.654
6.490
6.576
86,311,800
+0.00(+0.00%)
Jan 14, 2008
6.412
6.632
6.379
6.576
65,173,096
+0.20(+3.21%)
Jan 11, 2008
6.319
6.431
6.282
6.371
60,758,128
-0.04(-0.58%)
Jan 10, 2008
6.330
6.457
6.193
6.408
63,926,708
+0.06(+0.94%)
Jan 09, 2008
6.248
6.349
6.140
6.349
73,058,944
+0.16(+2.65%)
Jan 08, 2008
6.341
6.446
6.181
6.185
65,939,776
-0.14(-2.24%)
Jan 07, 2008
6.360
6.442
6.263
6.327
54,469,404
+0.06(+0.95%)
Jan 04, 2008
6.546
6.580
6.252
6.267
61,807,900
-0.19(-2.88%)
Jan 03, 2008
6.591
6.628
6.375
6.453
64,979,108
-0.13(-2.03%)
Jan 02, 2008
6.810
6.855
6.587
6.587
69,078,432
-0.21(-3.07%)
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
.