$46.90 0.00 (%) Comcast Corp - NYSE

Mar. 27, 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
3/31/201546.9046.9046.9046.900
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
3/13/201547.1147.1147.1147.110
3/13/20150.300.300.300.3020,000
3/12/201547.1147.1147.1147.11250
3/12/20150.300.300.280.2812,900
3/11/201547.1047.1047.1047.100
3/11/20150.280.280.280.280
3/10/201547.1047.1047.1047.100
3/10/20150.300.300.300.30500
3/9/201546.0046.0046.0046.000
3/9/20150.280.280.280.281,166
3/6/201547.9048.4047.1047.10800
3/6/20150.300.300.300.300
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
3/2/201551.4551.4551.4551.4573
3/2/20150.300.300.300.300
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
  • Showing 1-100 of 3,560 items
  • 1
  • 2
  • 3
  • ...
  • 36
  • >>
Trading Center