$48.00 0.00 (%) Comcast Corp - New York Stock Exchange, Inc.

Apr. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ historical data

Date Open High Low Close Volume
5/2/201648.0048.0048.0048.000
5/2/20160.200.200.200.2040,000
4/29/201648.0048.0048.0048.000
4/29/20160.200.200.200.2075,000
4/28/201648.0048.0048.0048.0035
4/28/20160.200.200.200.202,000
4/27/201648.0048.0048.0048.003
4/27/20160.200.200.200.207,500
4/26/201648.0048.0048.0048.002
4/26/20160.200.200.200.2040,300
4/25/201648.0048.0048.0048.00164
4/25/20160.200.200.200.200
4/22/201650.0550.0550.0550.050
4/22/20160.200.200.200.2023,500
4/21/201650.0550.0550.0550.050
4/21/20160.200.200.200.204,750
4/20/201650.0550.0550.0550.050
4/20/20160.190.190.190.19245
4/19/201650.0550.0550.0550.050
4/19/20160.190.190.190.195,500
4/18/201650.0550.0550.0550.052
4/18/20160.200.200.200.200
4/15/201650.0550.0550.0550.05200
4/15/20160.200.200.200.2020,000
4/14/201650.0050.0050.0050.000
4/14/20160.210.210.210.210
4/13/201650.0050.0050.0050.00102
4/13/20160.190.210.190.2116,333
4/12/201657.0057.0057.0057.000
4/12/20160.190.190.190.1920,800
4/11/201657.0057.0057.0057.000
4/11/20160.190.190.190.190
4/8/201657.0057.0057.0057.000
4/8/20160.210.210.190.195,500
4/7/201657.0057.0057.0057.002
4/7/20160.190.190.190.190
4/6/201657.0057.0057.0057.000
4/6/20160.190.190.190.190
4/5/201657.0057.0057.0057.000
4/5/20160.190.190.190.190
4/4/201657.0057.0057.0057.000
4/4/20160.190.190.190.190
4/1/201657.0057.0057.0057.000
4/1/20160.190.190.190.1928,500
3/31/201657.0057.0057.0057.00200
3/31/20160.200.200.200.200
3/30/201652.0052.0052.0052.000
3/30/20160.180.200.180.2037,000
3/29/201652.9952.9952.0052.00308
3/29/20160.180.180.180.180
3/28/201650.1150.1150.1150.110
3/28/20160.190.190.180.1850,000
3/24/201650.1150.1150.1150.110
3/24/20160.190.190.190.1959,500
3/23/201650.1150.1150.1150.110
3/23/20160.190.190.190.1941,000
3/22/201650.1150.1150.1150.110
3/22/20160.210.210.210.2117,000
3/21/201650.1150.1150.1150.1110
3/21/20160.200.200.200.200
3/18/201650.7550.7550.0050.11590
3/18/20160.200.200.200.200
3/17/201648.9048.9048.9048.900
3/17/20160.180.200.180.2011,500
3/16/201648.9048.9048.9048.900
3/16/20160.180.180.180.1820,166
3/15/201648.9048.9048.9048.900
3/15/20160.200.200.200.200
3/14/201648.9048.9048.9048.900
3/14/20160.200.200.200.206,603
3/11/201648.9048.9048.9048.900
3/11/20160.200.200.200.200
3/10/201648.9048.9048.9048.900
3/10/20160.200.200.200.200
3/9/201648.9048.9048.9048.9056
3/9/20160.200.200.200.200
3/8/201648.9048.9048.9048.900
3/8/20160.200.200.200.200
3/7/201648.9048.9048.9048.900
3/7/20160.200.200.200.2020,000
3/4/201648.9048.9048.9048.900
3/4/20160.170.170.170.170
3/3/201648.9048.9048.9048.900
3/3/20160.170.170.170.176,000
3/2/201648.9048.9048.9048.900
3/2/20160.170.170.170.173,333
3/1/201648.9048.9048.9048.904
3/1/20160.170.170.170.170
2/29/201648.9048.9048.9048.90100
2/29/20160.180.180.170.17133,000
2/26/201648.0148.0148.0148.010
2/26/20160.180.180.180.1881,366
2/25/201648.0148.0148.0148.01197
2/25/20160.180.180.180.180
2/24/201647.9947.9947.9947.990
2/24/20160.170.180.170.18155,500
2/23/201647.9947.9947.9947.9939
2/23/20160.170.170.170.1745,000
2/22/201647.9947.9947.9947.990
2/22/20160.170.170.170.170
  • Showing 1-100 of 3,275 items
  • 1
  • 2
  • 3
  • ...
  • 33
  • >>
Trading Center