Comcast Corp $48.50

up +2.50


29/8/2014 03:39 PM  |  NYSE : CCZ  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ historical data

Date Open High Low Close Volume
8/29/201448.5048.5048.5048.50500
8/29/20140.460.470.460.4714,000
8/28/201440.0040.0040.0040.000
8/28/20140.450.450.450.450
8/27/201440.0040.0040.0040.000
8/27/20140.460.470.460.4713,020
8/26/201446.0046.0046.0046.0095
8/26/20140.460.480.450.4775,826
8/25/201440.0040.0040.0040.000
8/25/20140.450.480.440.4810,816
8/22/201446.0046.0046.0046.000
8/22/20140.440.440.440.440
8/21/201446.0046.0046.0046.0010
8/21/20140.440.440.440.440
8/20/201446.0046.0046.0046.0010
8/20/20140.490.490.460.4627,153
8/19/201446.0046.0046.0046.0035
8/19/20140.490.490.480.4912,000
8/18/201446.0046.0046.0046.0024
8/18/20140.470.470.470.477,300
8/15/201446.0046.0046.0046.000
8/15/20140.460.460.460.460
8/14/201446.0046.0046.0046.004
8/14/20140.460.460.460.460
8/13/201446.0046.0046.0046.0055
8/13/20140.490.490.490.491,000
8/12/201440.0040.0040.0040.000
8/12/20140.480.480.480.480
8/11/201446.0046.0046.0046.001
8/11/20140.470.490.440.4835,517
8/8/201445.3846.0045.3846.00689
8/8/20140.450.490.450.495,833
8/7/201445.4045.4045.4045.40302
8/7/20140.490.490.480.4818,200
8/6/201445.0045.0045.0045.00524
8/6/20140.480.480.480.482,000
8/5/201440.0040.0040.0040.000
8/5/20140.500.500.500.5020,050
8/4/201444.9645.0044.9645.00200
8/1/201440.0040.0040.0040.000
8/1/20140.480.490.480.4912,500
7/31/201440.0040.0040.0040.000
7/31/20140.480.480.480.480
7/30/201443.1643.1643.1643.16100
7/30/20140.490.490.490.4910,000
7/29/201440.0040.0040.0040.000
7/29/20140.480.480.480.4817,500
7/28/201443.0043.0043.0043.000
7/28/20140.480.480.480.480
7/25/201445.0045.0045.0045.000
7/25/20140.480.480.480.480
7/24/201445.0045.0045.0045.00200,000
7/24/20140.480.480.480.48271
7/23/201445.0045.0045.0045.0023
7/23/20140.480.480.480.48444
7/22/201445.0045.0045.0045.001,029
7/22/20140.480.480.480.480
7/21/201444.0444.0444.0444.0470
7/21/20140.480.480.480.480
7/18/201440.0040.0040.0040.000
7/18/20140.480.480.480.48833
7/17/201440.0040.0040.0040.000
7/17/20140.480.490.480.4916,054
7/16/201444.0444.0444.0444.044
7/16/20140.480.490.480.4910,666
7/15/201440.0040.0040.0040.000
7/15/20140.480.480.480.480
7/14/201444.0444.0444.0444.041
7/14/20140.480.480.480.480
7/11/201444.0444.0444.0444.040
7/11/20140.470.490.470.4920,100
7/10/201440.0040.0040.0040.000
7/10/20140.500.500.480.4855,416
7/9/201440.0040.0040.0040.000
7/9/20140.480.480.480.484,833
7/8/201443.4544.0443.4544.041,174
7/8/20140.480.480.480.4812,333
7/7/201443.0043.0042.7142.71442
7/7/20140.500.500.490.497,033
7/4/20140.500.500.500.50543
7/3/201441.8041.8041.8041.800
7/3/20140.480.520.480.5254,100
7/2/201441.8041.8041.8041.809
7/2/20140.470.480.470.4868,450
7/1/201441.8041.8041.8041.804
6/30/201439.5039.5039.5039.500
6/30/20140.480.480.480.4840,346
6/27/201441.8041.8041.8041.80100
6/27/20140.480.480.470.4861,300
6/26/201439.5039.5039.5039.500
6/26/20140.470.470.470.4710,000
6/25/201442.0542.0542.0542.05100
6/25/20140.480.480.470.4717,000
6/24/201441.0041.0041.0041.000
6/24/20140.470.480.470.4833,000
6/23/201441.5041.5041.5041.500
6/23/20140.470.470.470.472,000
6/20/201443.4743.4743.4743.47200
6/20/20140.470.470.460.4631,660
6/19/201443.4443.4443.4443.44200
Trading Center