$48.54 0.00 (%) Comcast Corp - NYSE

May. 18, 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
5/26/201548.5448.5448.5448.540
5/26/20150.280.280.280.28500
5/25/20150.290.290.290.291,704
5/22/201548.5448.5448.5448.540
5/22/20150.310.310.310.310
5/21/201548.5448.5448.5448.540
5/21/20150.310.310.310.3119,535
5/20/201548.5448.5448.5448.540
5/20/20150.310.310.290.3035,000
5/19/201548.5448.5448.5448.540
5/19/20150.300.300.300.3047,500
5/18/201548.5448.5448.5448.54100
5/15/201545.8545.8545.8545.850
5/15/20150.290.290.290.293,935
5/14/201545.8545.8545.8545.850
5/14/20150.300.300.290.2913,500
5/13/201545.8945.8945.8945.890
5/13/20150.290.300.290.3027,000
5/12/201545.8945.8945.8945.890
5/12/20150.290.290.280.2841,000
5/11/201545.8945.8945.8945.890
5/11/20150.350.350.290.291,004,500
5/8/201546.0046.0046.0046.000
5/8/20150.290.290.290.290
5/7/201546.0046.0046.0046.000
5/7/20150.290.290.290.2921,166
5/6/201547.3947.3947.3947.390
5/6/20150.290.290.290.290
5/5/201545.8545.8545.8545.850
5/5/20150.300.300.300.307,500
5/4/201545.8745.8745.8745.870
5/4/20150.300.300.300.3030,100
5/1/201543.1343.1343.1343.130
5/1/20150.320.320.320.3212,000
4/30/201545.8745.8745.8745.870
4/30/20150.320.320.320.320
4/29/201545.8745.8745.8745.870
4/29/20150.320.320.320.323,000
4/28/201547.3947.3947.3947.390
4/28/20150.300.300.300.300
4/27/201547.3947.3947.3947.39262
4/27/20150.290.290.290.290
4/24/201546.6046.6046.6046.600
4/24/20150.310.320.290.2930,100
4/23/201542.3142.3142.3142.310
4/23/20150.320.320.290.2923,383
4/22/201547.4247.4247.4247.420
4/22/20150.320.320.320.320
4/21/201547.4247.4247.4247.42161
4/21/20150.320.320.320.3211,700
4/20/201547.9847.9847.9847.980
4/20/20150.320.320.320.322,160
4/17/201546.5047.9846.5047.98430
4/17/20150.320.320.320.3210,632
4/16/201542.3142.3142.3142.310
4/16/20150.340.340.320.328,400
4/15/201542.3142.3142.3142.310
4/15/20150.320.320.320.3210,000
4/14/201545.9045.9045.9045.900
4/14/20150.330.340.330.3415,900
4/13/201546.0046.0046.0046.000
4/13/20150.310.320.300.323,000
4/10/201546.0046.0046.0046.000
4/10/20150.320.340.320.3316,150
4/9/201546.9046.9046.9046.900
4/9/20150.320.320.310.314,000
4/8/201546.0046.0046.0046.000
4/8/20150.310.310.310.311,000
4/7/201542.3142.3142.3142.317
4/7/20150.320.320.280.2820,000
4/6/201546.3546.3546.3546.350
4/6/20150.300.330.300.334,000
4/2/201542.6842.6842.6842.680
4/2/20150.280.280.270.2721,333
4/1/201542.6842.6842.6842.6825
4/1/20150.290.290.290.290
3/31/201546.9046.9046.9046.901
3/31/20150.310.310.310.31165,500
3/30/201546.9046.9046.9046.900
3/30/20150.300.300.300.3032,000
3/27/201546.9046.9046.9046.90520
3/27/20150.300.300.300.30600
3/26/201542.8642.8642.8642.860
3/26/20150.300.300.300.30500
3/25/201547.1047.1047.1047.100
3/25/20150.300.300.300.301,000
3/24/201542.8642.8642.8642.860
3/24/20150.300.320.300.324,800
3/23/201547.1047.1047.1047.10201
3/23/20150.300.310.300.31162,292
3/20/201542.8642.8642.8642.860
3/20/20150.300.300.290.2994,126
3/19/201542.8642.8642.8642.860
3/19/20150.280.280.280.2814,500
3/18/201549.0049.0049.0049.000
3/18/20150.300.300.280.2818,600
3/17/201549.0049.0049.0049.000
3/17/20150.300.300.300.305,000
3/16/201546.7649.0046.2049.00996
3/16/20150.280.280.280.280
  • Showing 1-100 of 3,515 items
  • 1
  • 2
  • 3
  • ...
  • 36
  • >>
Trading Center