$47.10 -2.04 (%) Comcast Corp - NYSE

Mar. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ historical data

Date Open High Low Close Volume
3/5/201549.1449.1449.1449.140
3/5/20150.280.300.280.302,500
3/4/201549.1449.1449.1449.14103
3/4/20150.300.300.280.2857,551
3/3/201549.7349.7347.7548.4031,479
3/3/20150.300.300.300.302,826
3/2/201548.0048.0048.0048.000
3/2/20150.290.290.290.290
2/27/201548.0048.0048.0048.000
2/27/20150.280.280.280.280
2/26/201551.4551.4551.4551.4531,193
2/26/20150.280.280.280.2824,166
2/25/201551.4551.4551.4551.450
2/25/20150.280.280.280.280
2/24/201551.4551.4551.4551.450
2/24/20150.280.280.280.280
2/23/201551.4551.4551.4551.450
2/23/20150.300.300.300.3010,400
2/20/201549.0049.0049.0049.000
2/20/20150.300.300.300.306,000
2/19/201551.4551.4551.4551.450
2/19/20150.290.290.290.290
2/18/201549.0049.0049.0049.000
2/18/20150.290.290.290.290
2/17/201547.6447.6447.6447.6410
2/17/20150.300.300.290.3050,210
2/13/201548.4748.4748.4748.470
2/13/20150.310.310.310.312,000
2/12/201551.4551.4551.4551.450
2/12/20150.290.290.290.290
2/11/201551.4551.4551.4551.450
2/11/20150.290.290.290.290
2/10/201548.4748.4748.4748.470
2/10/20150.290.310.290.3141,500
2/9/201550.0050.0050.0050.0010
2/9/20150.300.300.280.2830,000
2/6/201547.3847.3847.3847.380
2/6/20150.290.290.290.290
2/5/201547.3847.3847.3847.380
2/5/20150.290.290.290.290
2/4/201551.5051.5051.4551.45437
2/4/20150.280.280.280.280
2/3/201550.0050.0050.0050.0050
2/3/20150.310.310.310.311,000
2/2/201550.0050.0050.0050.000
2/2/20150.270.270.270.2732
1/30/201551.4051.4051.4051.400
1/30/20150.270.270.270.270
1/29/201551.5051.5051.4051.40901
1/29/20150.270.270.270.272,988
1/28/201551.5051.5051.5051.50100
1/28/20150.280.280.280.285,000
1/27/201550.0050.0050.0050.001
1/27/20150.280.280.280.280
1/26/201550.0050.0050.0050.000
1/26/20150.300.300.300.3024,500
1/23/201550.0050.0050.0050.000
1/23/20150.300.300.300.300
1/22/201550.0050.0050.0050.000
1/22/20150.270.300.270.303,000
1/21/201550.0050.0050.0050.002
1/21/20150.270.270.270.270
1/20/201550.0050.0050.0050.009
1/20/20150.290.300.280.3027,466
1/19/20150.300.300.290.2940,646
1/16/201550.0150.0150.0150.010
1/16/20150.320.320.300.32122,023
1/15/201550.0150.0150.0150.010
1/15/20150.300.300.300.300
1/14/201550.2550.2550.0150.01539
1/14/20150.300.300.300.3025,032
1/13/201550.2050.2050.2050.20100
1/13/20150.320.320.300.3012,000
1/12/201547.6847.6847.6847.680
1/12/20150.300.300.300.301,050
1/9/201550.3850.3850.3850.380
1/9/20150.300.300.300.309,000
1/8/201550.3850.3850.3850.380
1/8/20150.320.320.300.305,000
1/7/201550.3850.3850.3850.38100
1/7/20150.310.310.310.31500
1/6/201551.1251.1251.1251.120
1/6/20150.290.290.290.292,000
1/5/201551.1251.1251.1251.120
1/5/20150.290.300.290.3024,933
1/2/201551.1251.1251.1251.12150
1/2/20150.300.300.300.302,500
12/31/201451.0051.0051.0051.000
12/31/20140.250.250.250.250
12/30/201451.0051.0051.0051.0010
12/30/20140.300.300.270.30132,700
12/29/201450.8051.0050.8051.00500
12/29/20140.270.270.270.270
12/26/201449.5049.5049.5049.500
12/24/201449.5049.5049.5049.5025
12/24/20140.300.300.300.300
12/23/201449.5049.5049.5049.500
12/23/20140.310.310.300.306,000
12/22/201449.5049.5049.5049.501
12/22/20140.310.320.310.3277,432
  • Showing 1-100 of 3,575 items
  • 1
  • 2
  • 3
  • ...
  • 36
  • >>
Trading Center