$53.92 +1.56 (%) Comcast Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ historical data

Date Open High Low Close Volume
8/26/201653.3053.9252.0153.92480
8/26/20160.200.200.200.200
8/25/201652.4552.4551.6352.361,010
8/25/20160.200.200.200.201,000
8/24/201651.0252.4351.0251.861,118
8/24/20160.200.200.200.20166,000
8/23/201652.4852.6251.4552.061,128
8/23/20160.200.200.200.20500
8/22/201650.8053.0349.5652.041,124
8/22/20160.200.200.200.200
8/19/201650.2550.2548.8949.981,015
8/19/20160.200.200.200.200
8/18/201649.9949.9949.4849.89408
8/18/20160.200.200.200.200
8/17/201649.8049.8049.8049.80103
8/17/20160.210.210.200.2011,500
8/16/201650.5551.2049.1649.801,099
8/16/20160.200.200.200.200
8/15/201649.0450.2648.0250.261,048
8/15/20160.200.200.200.200
8/12/201648.3850.0047.5147.51539
8/12/20160.200.200.200.20105,000
8/11/201647.5347.9247.5247.90804
8/11/20160.190.200.190.2064,500
8/10/201647.8148.8047.2648.021,806
8/10/20160.200.200.200.200
8/9/201647.7648.7947.4947.981,222
8/9/20160.200.200.200.2012,500
8/8/201647.6948.6947.6148.49712
8/8/20160.200.200.200.2093,500
8/5/201648.1048.1048.1048.100
8/5/20160.200.200.200.200
8/4/201647.9148.7847.7448.10804
8/4/20160.200.200.200.200
8/3/201648.1048.1048.1048.10104
8/3/20160.200.200.200.2039,500
8/2/201648.5148.9948.5148.99207
8/2/20160.200.200.200.2018,500
8/1/201648.1648.9948.1648.23302
7/29/201648.4248.8848.2348.541,118
7/29/20160.200.200.200.200
7/28/201647.9949.8247.9948.831,118
7/28/20160.200.200.200.203,000
7/27/201647.3148.5946.9748.501,458
7/27/20160.200.200.200.205,000
7/26/201649.8149.8146.7348.151,053
7/26/20160.200.200.200.2011,000
7/25/201649.7349.7347.6348.901,278
7/25/20160.200.200.200.203,000
7/22/201647.3047.3047.3047.300
7/22/20160.200.200.200.200
7/21/201647.7148.1547.1847.301,720
7/21/20160.200.200.200.200
7/20/201648.6549.4647.9647.963,160
7/20/20160.200.200.200.207,750
7/19/201648.2148.2148.2148.21100
7/19/20160.200.200.200.2037,000
7/18/201649.5650.9948.9148.91944
7/18/20160.200.200.200.200
7/15/201649.4649.4649.4649.460
7/15/20160.200.200.200.200
7/14/201648.4149.4648.4149.46314
7/14/20160.200.200.200.200
7/13/201650.1350.1350.1350.130
7/13/20160.200.200.200.201,000
7/12/201649.2250.7049.0150.13706
7/12/20160.210.210.210.210
7/11/201651.1651.1848.6149.132,702
7/11/20160.210.210.210.212,000
7/8/201651.1851.1850.0850.081,213
7/8/20160.200.200.200.200
7/7/201651.0251.4049.8751.001,113
7/7/20160.200.200.200.200
7/6/201650.0050.9550.0050.653,490
7/6/20160.200.200.200.209,500
7/5/201651.0051.4949.8549.851,109
7/5/20160.200.210.200.21111,000
7/4/20160.200.200.200.201,250
7/1/201650.6050.6050.6050.600
6/30/201649.7050.6049.7050.60700
6/30/20160.190.190.190.1935,000
6/29/201649.9749.9749.9749.970
6/29/20160.200.200.200.200
6/28/201649.9749.9749.9749.970
6/28/20160.200.200.200.200
6/27/201650.0150.3049.9749.971,185
6/27/20160.200.200.200.2052,000
6/24/201650.8150.8150.8150.810
6/24/20160.180.180.180.180
6/23/201651.0051.0050.8150.81209
6/23/20160.180.180.180.1814,000
6/22/201651.0052.0050.9951.98732
6/22/20160.180.180.180.180
6/21/201650.0050.0050.0050.000
6/21/20160.180.180.180.1820,000
6/20/201650.0050.0050.0050.000
6/20/20160.180.180.180.180
6/17/201650.0050.0050.0050.000
6/17/20160.180.180.180.182,000
6/16/201647.0050.0047.0050.006,094
  • Showing 1-100 of 3,193 items
  • 1
  • 2
  • 3
  • ...
  • 32
  • >>
Trading Center