$47.03 0.00 (%) Comcast Corp - NYSE

Aug. 25, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ historical data

Date Open High Low Close Volume
8/26/201547.0347.0347.0347.030
8/26/20150.360.360.360.360
8/25/201547.0347.0347.0347.03100
8/25/20150.360.360.360.366,000
8/24/201549.9449.9449.9449.940
8/24/20150.360.360.360.360
8/21/201547.5047.5047.5047.500
8/21/20150.370.370.370.370
8/20/201547.5047.5047.5047.50202
8/20/20150.380.380.370.3718,566
8/19/201549.3849.3848.5048.50200
8/19/20150.380.390.380.392,000
8/18/201549.9549.9549.9549.950
8/18/20150.390.390.390.390
8/17/201547.7749.9547.7749.95601
8/17/20150.400.400.390.3933,500
8/14/201545.4545.4545.4545.450
8/14/20150.400.410.400.4135,500
8/13/201545.4545.4545.4545.450
8/13/20150.410.410.410.4116,000
8/12/201545.4545.4545.4545.450
8/12/20150.410.410.410.410
8/11/201545.4545.4545.4545.450
8/11/20150.410.410.390.4128,000
8/10/201545.4545.4545.4545.450
8/10/20150.400.420.400.4245,177
8/7/201550.9550.9550.9550.950
8/7/20150.360.360.360.366,633
8/6/201550.9550.9550.9550.95201
8/6/20150.350.350.350.350
8/5/201545.4545.4545.4545.450
8/5/20150.360.360.360.360
8/4/201545.4545.4545.4545.450
8/4/20150.360.360.350.3617,933
8/3/201545.4545.4545.4545.450
7/31/201545.4545.4545.4545.450
7/31/20150.370.370.370.370
7/30/201545.4545.4545.4545.450
7/30/20150.370.370.370.3710,000
7/29/201545.4545.4545.4545.450
7/29/20150.370.370.370.371,000
7/28/201548.0048.0048.0048.000
7/28/20150.370.380.370.3739,333
7/27/201547.9848.0047.9848.00708,666
7/27/20150.390.390.370.3735,019
7/24/201549.3249.3249.3249.32105
7/24/20150.400.400.400.4011,500
7/23/201545.4545.4545.4545.450
7/23/20150.400.400.400.4068,500
7/22/201545.4545.4545.4545.450
7/22/20150.420.420.420.4277,000
7/21/201545.4545.4545.4545.450
7/21/20150.400.400.400.4013,000
7/20/201545.4545.4545.4545.450
7/20/20150.410.410.390.396,000
7/17/201545.4545.4545.4545.450
7/17/20150.420.420.420.420
7/16/201545.4545.4545.4545.450
7/16/20150.430.430.420.4265,833
7/15/201545.4545.4545.4545.450
7/15/20150.430.440.430.438,770
7/14/201545.4545.4545.4545.450
7/14/20150.420.420.420.4258,500
7/13/201546.0046.0046.0046.000
7/13/20150.370.370.370.370
7/10/201546.0046.0046.0046.000
7/10/20150.370.370.370.372,000
7/9/201546.0046.0046.0046.000
7/9/20150.380.380.380.380
7/8/201546.0046.0046.0046.000
7/8/20150.380.380.370.385,000
7/7/201546.0046.0046.0046.000
7/7/20150.370.410.370.4117,000
7/6/201546.0046.0046.0046.000
7/6/20150.350.350.350.350
7/3/20150.350.350.350.35660
7/2/201546.0046.0046.0046.000
7/2/20150.350.350.350.350
7/1/201546.0046.0046.0046.000
6/30/201546.5746.5746.5746.570
6/30/20150.350.350.350.350
6/29/201546.5746.5746.5746.570
6/29/20150.350.350.350.3531,000
6/26/201546.5746.5746.5746.570
6/26/20150.350.350.350.35500
6/25/201546.5746.5746.5746.570
6/25/20150.370.370.350.3510,000
6/24/201546.5746.5746.5746.570
6/24/20150.380.380.380.380
6/23/201546.5746.5746.5746.57210
6/23/20150.390.400.380.3819,000
6/22/201546.0046.0146.0046.01476
6/22/20150.330.360.330.36153,900
6/19/201545.8845.8845.8845.88250
6/19/20150.340.340.340.340
6/18/201547.0047.0047.0047.00198
6/18/20150.340.340.340.3411,077
6/17/201546.1146.1146.1146.110
6/17/20150.310.310.300.3032,751
6/16/201546.1146.1146.1146.110
  • Showing 1-100 of 3,451 items
  • 1
  • 2
  • 3
  • ...
  • 35
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!