COMCAST 2 % ZERO PREMIUM OPTIO $43.84

up +0.01


21/5/2013 04:21 PM  |  NYSE : CCZ  |  Industries :
Type:

CCZ historical data

Date Open High Low Close Volume
5/21/2013 45.94 47.00 43.84 43.84 8
5/20/2013 43.83 43.83 43.83 43.83 0
5/17/2013 43.83 43.83 43.83 43.83 0
5/16/2013 43.50 43.83 43.50 43.83 26
5/15/2013 44.28 44.28 43.42 43.42 5
5/14/2013 44.50 44.50 44.50 44.50 0
5/13/2013 44.50 44.50 44.50 44.50 0
5/10/2013 44.50 44.50 44.50 44.50 4
5/9/2013 44.50 44.50 44.50 44.50 0
5/8/2013 44.50 44.50 44.50 44.50 0
5/7/2013 44.50 44.50 44.50 44.50 1
5/6/2013 44.45 44.45 44.45 44.45 0
5/3/2013 44.45 44.45 44.45 44.45 0
5/2/2013 44.45 44.45 44.45 44.45 0
5/1/2013 44.45 44.45 44.45 44.45 1
4/30/2013 43.48 43.48 43.48 43.48 1
4/29/2013 43.94 43.94 43.94 43.94 0
4/26/2013 43.94 43.94 43.94 43.94 0
4/25/2013 43.94 43.94 43.94 43.94 0
4/24/2013 43.94 43.94 43.94 43.94 0
4/23/2013 43.94 43.94 43.94 43.94 0
4/22/2013 43.94 43.94 43.94 43.94 0
4/19/2013 43.94 43.94 43.94 43.94 0
4/18/2013 43.94 43.94 43.94 43.94 0
4/17/2013 43.94 43.94 43.94 43.94 0
4/16/2013 43.94 43.94 43.94 43.94 0
4/15/2013 43.94 43.94 43.94 43.94 1
4/12/2013 42.84 43.50 42.50 43.50 11
4/11/2013 43.40 43.40 43.40 43.40 0
4/10/2013 43.40 43.40 43.40 43.40 0
4/9/2013 43.40 43.40 43.40 43.40 0
4/8/2013 43.40 43.40 43.40 43.40 0
4/5/2013 43.00 43.40 43.00 43.40 9
4/4/2013 42.99 42.99 42.99 42.99 2
4/3/2013 42.98 42.98 42.50 42.50 3
4/2/2013 42.50 42.50 42.50 42.50 0
4/1/2013 42.50 42.50 42.50 42.50 0
3/28/2013 42.50 42.50 42.50 42.50 0
3/27/2013 42.50 42.50 42.50 42.50 0
3/26/2013 42.50 42.50 42.50 42.50 0
3/25/2013 42.50 42.50 42.50 42.50 0
3/22/2013 42.50 42.50 42.50 42.50 0
3/21/2013 42.50 42.50 42.50 42.50 0
3/20/2013 42.50 42.50 42.50 42.50 0
3/19/2013 42.50 42.50 42.50 42.50 1
3/18/2013 42.05 42.25 42.05 42.25 5
3/15/2013 42.34 42.34 42.34 42.34 0
3/14/2013 42.06 42.65 42.05 42.34 16
3/13/2013 43.34 43.34 43.34 43.34 0
3/12/2013 43.34 43.34 43.34 43.34 0
3/11/2013 43.95 43.95 43.31 43.34 6
3/8/2013 42.07 42.07 42.07 42.07 3
3/7/2013 43.00 43.00 43.00 43.00 0
3/6/2013 42.94 43.00 42.94 43.00 7
3/5/2013 42.99 42.99 42.99 42.99 2
3/4/2013 43.00 43.00 43.00 43.00 0
3/1/2013 43.00 43.00 43.00 43.00 0
2/28/2013 43.00 43.00 43.00 43.00 100
2/27/2013 43.03 43.03 43.03 43.03 0
2/26/2013 43.03 43.03 43.03 43.03 5
2/25/2013 42.25 42.25 42.05 42.05 5
2/22/2013 42.25 42.25 42.25 42.25 4
2/21/2013 42.05 42.05 42.05 42.05 0
2/20/2013 42.05 42.05 42.05 42.05 0
2/19/2013 42.05 42.05 42.05 42.05 0
2/15/2013 42.05 42.05 42.05 42.05 5
2/14/2013 41.31 42.25 41.31 42.22 12
2/13/2013 42.25 42.25 42.25 42.25 6
2/12/2013 42.25 42.25 42.25 42.25 0
2/11/2013 42.25 42.25 42.25 42.25 0
2/8/2013 42.25 42.25 42.25 42.25 0
2/7/2013 42.25 42.25 42.25 42.25 0
2/6/2013 42.25 42.25 42.25 42.25 0
2/5/2013 42.25 42.25 42.25 42.25 0
2/4/2013 42.25 42.25 42.25 42.25 0
2/1/2013 42.25 42.25 42.25 42.25 0
1/31/2013 42.25 42.25 42.25 42.25 1
1/30/2013 42.18 42.59 42.17 42.59 7
1/29/2013 41.59 41.59 41.59 41.59 0
1/28/2013 41.59 41.59 41.59 41.59 0
1/25/2013 41.59 41.59 41.59 41.59 0
1/24/2013 41.59 41.59 41.59 41.59 0
1/23/2013 41.59 41.59 41.59 41.59 0
1/22/2013 41.59 41.59 41.59 41.59 0
1/18/2013 42.17 42.17 41.59 41.59 7
1/17/2013 41.53 42.12 41.50 42.12 3
1/16/2013 41.64 41.64 41.64 41.64 1
1/15/2013 42.13 42.13 42.13 42.13 1
1/14/2013 42.16 42.16 42.16 42.16 1
1/11/2013 41.70 41.70 41.70 41.70 0
1/10/2013 41.70 41.70 41.70 41.70 0
1/9/2013 41.70 41.70 41.70 41.70 0
1/8/2013 41.70 41.70 41.70 41.70 0
1/7/2013 41.70 41.70 41.70 41.70 0
1/4/2013 41.80 41.80 41.35 41.70 5
1/3/2013 41.20 41.20 41.20 41.20 2
1/2/2013 42.11 42.11 42.11 42.11 0
12/31/2012 42.11 42.11 42.11 42.11 2
12/28/2012 42.13 42.13 42.13 42.13 0
12/27/2012 42.13 42.13 42.13 42.13 0
Marketplace
Trading Center