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 (%)
Mar 31, 2011
9.415
9.480
9.354
9.438
29,526,254
+0.01(+0.09%)
Mar 30, 2011
9.430
9.465
9.366
9.430
29,819,126
+0.07(+0.72%)
Mar 29, 2011
9.305
9.419
9.251
9.362
33,488,540
+0.03(+0.37%)
Mar 28, 2011
9.560
9.591
9.308
9.327
33,571,524
-0.23(-2.36%)
Mar 25, 2011
9.495
9.602
9.450
9.553
32,831,740
+0.11(+1.16%)
Mar 24, 2011
9.266
9.480
9.213
9.443
39,349,812
+0.24(+2.62%)
Mar 23, 2011
9.133
9.247
9.030
9.201
34,043,452
+0.02(+0.17%)
Mar 22, 2011
9.205
9.297
9.137
9.186
30,795,896
-0.04(-0.46%)
Mar 21, 2011
9.161
9.293
9.129
9.228
42,014,124
+0.12(+1.30%)
Mar 18, 2011
9.343
9.347
9.109
9.110
62,375,084
-0.08(-0.89%)
Mar 17, 2011
9.075
9.236
9.049
9.192
46,062,756
+0.24(+2.71%)
Mar 16, 2011
9.133
9.205
8.901
8.949
75,368,464
-0.27(-2.98%)
Mar 15, 2011
9.106
9.293
9.064
9.224
50,237,832
-0.13(-1.35%)
Mar 14, 2011
9.446
9.476
9.243
9.350
39,760,772
-0.18(-1.84%)
Mar 11, 2011
9.377
9.633
9.373
9.526
37,090,364
+0.09(+0.93%)
Mar 10, 2011
9.526
9.541
9.312
9.438
53,477,648
-0.23(-2.33%)
Mar 09, 2011
9.728
9.770
9.610
9.664
35,268,532
-0.10(-0.97%)
Mar 08, 2011
9.705
9.858
9.637
9.759
42,768,276
+0.05(+0.55%)
Mar 07, 2011
9.816
9.858
9.551
9.705
36,766,852
-0.05(-0.51%)
Mar 04, 2011
9.805
9.839
9.639
9.755
27,979,484
-0.08(-0.85%)
Mar 03, 2011
9.652
9.873
9.629
9.839
44,605,532
+0.27(+2.79%)
Mar 02, 2011
9.641
9.679
9.541
9.572
36,380,016
-0.08(-0.83%)
Mar 01, 2011
9.847
9.893
9.641
9.652
44,039,000
-0.18(-1.86%)
Feb 28, 2011
9.679
9.858
9.663
9.835
49,579,392
+0.19(+1.98%)
Feb 25, 2011
9.541
9.683
9.457
9.644
34,073,444
+0.12(+1.28%)
Feb 24, 2011
9.480
9.545
9.366
9.522
44,744,596
+0.02(+0.24%)
Feb 23, 2011
9.599
9.660
9.434
9.499
41,798,116
-0.10(-0.99%)
Feb 22, 2011
9.675
9.790
9.557
9.595
49,765,508
-0.21(-2.10%)
Feb 18, 2011
9.618
9.828
9.534
9.801
54,502,868
+0.17(+1.78%)
Feb 17, 2011
9.568
9.694
9.499
9.629
46,759,388
+0.03(+0.36%)
Feb 16, 2011
9.518
9.683
9.427
9.595
97,735,792
+0.37(+4.01%)
Feb 15, 2011
9.079
9.224
9.060
9.224
52,883,940
+0.11(+1.21%)
Feb 14, 2011
9.137
9.163
9.026
9.114
33,804,668
-0.05(-0.53%)
Feb 11, 2011
9.033
9.194
8.991
9.162
34,184,504
+0.08(+0.91%)
Feb 10, 2011
8.934
9.087
8.930
9.079
30,092,858
+0.10(+1.06%)
Feb 09, 2011
9.049
9.053
8.961
8.984
34,836,752
-0.05(-0.55%)
Feb 08, 2011
8.965
9.037
8.934
9.033
27,116,074
+0.05(+0.51%)
Feb 07, 2011
8.873
9.014
8.793
8.988
27,933,240
+0.10(+1.16%)
Feb 04, 2011
8.843
8.927
8.770
8.885
26,290,238
+0.02(+0.26%)
Feb 03, 2011
8.785
8.885
8.724
8.862
29,773,404
+0.05(+0.61%)
Feb 02, 2011
8.888
8.938
8.751
8.808
35,663,520
-0.13(-1.41%)
Feb 01, 2011
8.743
8.953
8.705
8.934
39,968,952
+0.25(+2.86%)
Jan 31, 2011
8.705
8.873
8.682
8.686
44,505,236
-0.03(-0.39%)
Jan 28, 2011
8.900
9.011
8.659
8.720
48,644,064
-0.18(-2.02%)
Jan 27, 2011
8.904
9.083
8.885
8.900
38,071,280
-0.00(-0.04%)
Jan 26, 2011
8.904
8.995
8.885
8.904
30,415,000
-0.01(-0.09%)
Jan 25, 2011
8.969
9.011
8.812
8.911
38,681,660
-0.10(-1.10%)
Jan 24, 2011
8.972
9.037
8.957
9.011
29,803,624
+0.03(+0.30%)
Jan 21, 2011
8.881
9.087
8.873
8.984
45,145,452
+0.10(+1.16%)
Jan 20, 2011
8.770
8.949
8.747
8.881
49,799,136
+0.06(+0.69%)
Jan 19, 2011
8.766
9.041
8.751
8.820
91,300,616
+0.12(+1.40%)
Jan 18, 2011
8.690
8.795
8.663
8.697
41,772,460
+0.02(+0.26%)
Jan 14, 2011
8.560
8.678
8.556
8.675
25,433,648
+0.07(+0.80%)
Jan 13, 2011
8.587
8.654
8.564
8.606
31,931,642
+0.00(+0.04%)
Jan 12, 2011
8.686
8.690
8.571
8.602
26,835,304
-0.03(-0.31%)
Jan 11, 2011
8.686
8.713
8.594
8.629
30,672,094
-0.04(-0.52%)
Jan 10, 2011
8.613
8.713
8.579
8.674
34,319,540
+0.01(+0.09%)
Jan 07, 2011
8.732
8.732
8.613
8.666
35,091,840
-0.02(-0.27%)
Jan 06, 2011
8.652
8.793
8.648
8.689
44,859,776
+0.01(+0.08%)
Jan 05, 2011
8.484
8.701
8.484
8.682
40,550,816
+0.11(+1.33%)
Jan 04, 2011
8.514
8.576
8.449
8.569
33,388,862
+0.03(+0.32%)
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
.