Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

41.28 +0.55 (+1.36%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.193 7.665 7.177 7.661 86,839,128 +0.63(+9.00%)
Sep 29, 2008 7.813 8.004 6.978 7.029 120,394,416 -1.05(-13.00%)
Sep 26, 2008 7.700 8.106 7.673 8.079 71,719,728 +0.31(+4.02%)
Sep 25, 2008 7.567 7.844 7.563 7.766 59,467,196 +0.28(+3.75%)
Sep 24, 2008 7.648 7.648 7.411 7.485 43,443,508 -0.03(-0.42%)
Sep 23, 2008 7.786 7.903 7.470 7.517 54,906,808 -0.24(-3.12%)
Sep 22, 2008 7.993 8.079 7.747 7.759 46,670,112 -0.32(-4.01%)
Sep 19, 2008 8.164 8.317 3.590 8.082 99,377,040 +0.11(+1.32%)
Sep 18, 2008 7.747 8.059 7.602 7.977 99,176,864 +0.38(+4.98%)
Sep 17, 2008 7.821 7.954 7.595 7.599 106,449,904 -0.42(-5.21%)
Sep 16, 2008 7.989 8.270 7.840 8.016 87,828,160 -0.12(-1.53%)
Sep 15, 2008 8.324 8.383 8.118 8.141 75,386,672 -0.33(-3.92%)
Sep 12, 2008 8.399 8.539 8.250 8.473 62,031,688 +0.07(+0.84%)
Sep 11, 2008 8.168 8.414 8.161 8.402 56,566,620 +0.16(+1.94%)
Sep 10, 2008 8.168 8.332 8.028 8.242 63,329,956 +0.16(+1.98%)
Sep 09, 2008 8.352 8.484 8.074 8.082 69,290,152 -0.24(-2.86%)
Sep 08, 2008 8.192 8.328 8.114 8.321 73,740,312 +0.28(+3.44%)
Sep 05, 2008 8.153 8.215 7.965 8.043 54,449,644 -0.09(-1.15%)
Sep 04, 2008 8.328 8.438 8.137 8.137 42,807,204 -0.27(-3.25%)
Sep 03, 2008 8.252 8.441 8.223 8.410 52,452,248 +0.15(+1.84%)
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.