Financial News
Comcast Corp (NY: CCZ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2009 | 33.44 | 33.44 | 33.44 | 33.44 | 101 | +0.98(+3.02%) |
| Dec 30, 2009 | 31.77 | 32.46 | 31.77 | 32.46 | 202 | -0.21(-0.64%) |
| Dec 28, 2009 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.00(+0.00%) |
| Dec 24, 2009 | 32.18 | 33.41 | 32.18 | 32.67 | 1,515 | +0.74(+2.33%) |
| Dec 23, 2009 | 31.93 | 31.93 | 31.93 | 31.93 | 1,111 | +0.03(+0.09%) |
| Dec 15, 2009 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.61(+1.96%) |
| Dec 11, 2009 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.40(-1.25%) |
| Dec 04, 2009 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
| Dec 03, 2009 | 31.68 | 31.68 | 31.68 | 31.68 | 1,010 | +0.00(+0.00%) |
| Nov 30, 2009 | 31.68 | 31.68 | 31.68 | 31.68 | 101 | +0.40(+1.27%) |
| Nov 25, 2009 | 31.29 | 31.29 | 31.29 | 31.29 | 101 | -0.45(-1.40%) |
| Nov 20, 2009 | 31.68 | 31.73 | 31.73 | 31.73 | 1,313 | +0.79(+2.56%) |
| Nov 18, 2009 | 30.94 | 30.94 | 30.94 | 30.94 | 303 | +0.28(+0.90%) |
| Nov 16, 2009 | 29.90 | 30.66 | 30.66 | 30.66 | 909 | -0.33(-1.05%) |
| Nov 13, 2009 | 30.40 | 30.99 | 30.40 | 30.99 | 8,080 | +0.30(+0.97%) |
| Nov 12, 2009 | 30.69 | 30.69 | 30.69 | 30.69 | 252 | -0.10(-0.32%) |
| Nov 09, 2009 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.31(+1.01%) |
| Nov 04, 2009 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | +0.53(+1.79%) |
| Nov 03, 2009 | 30.79 | 30.79 | 29.95 | 29.95 | 303 | -0.74(-2.42%) |
| Nov 02, 2009 | 30.69 | 30.69 | 30.69 | 30.69 | 101 | +0.00(+0.00%) |
| Oct 29, 2009 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | -0.25(-0.80%) |
| Oct 28, 2009 | 30.94 | 30.94 | 30.94 | 30.94 | 101 | +0.22(+0.71%) |
| Oct 26, 2009 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | -0.51(-1.65%) |
| Oct 22, 2009 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.40(-1.25%) |
| Oct 19, 2009 | 31.63 | 31.63 | 31.63 | 31.63 | 21,614 | +0.33(+1.04%) |
| Oct 16, 2009 | 31.78 | 31.78 | 31.31 | 31.31 | 303 | -0.87(-2.71%) |
| Oct 15, 2009 | 32.18 | 32.18 | 32.18 | 32.18 | 707 | +0.99(+3.17%) |
| Oct 13, 2009 | 31.19 | 31.19 | 31.19 | 31.19 | 101 | -0.70(-2.20%) |
| Oct 12, 2009 | 31.78 | 31.89 | 31.20 | 31.89 | 404 | -0.29(-0.89%) |
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.
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.
