Comcast Corp $48.41

down -0.25


15/4/2014 08:10 PM  |  NASDAQ : CMCSA  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMCSA historical data

Date Open High Low Close Volume
4/15/201448.7548.9547.7448.4117,997,800
4/14/201448.2048.8448.1048.6616,180,000
4/11/201448.1748.7047.9147.9617,017,200
4/10/201449.6849.9348.3948.4219,111,700
4/9/201448.7849.8948.6749.7920,436,800
4/8/201449.1949.1948.2748.8523,541,500
4/7/201450.1150.2148.6449.0821,995,600
4/4/201451.1851.6150.1750.1818,275,500
4/3/201450.7651.3150.7351.1214,415,800
4/2/201450.0250.9750.0250.9015,947,200
4/1/201450.3450.3849.6349.9313,972,300
3/31/201449.8450.3949.7850.0417,379,100
3/28/201449.3949.8449.0149.5615,965,400
3/27/201449.4149.5949.0049.1012,594,200
3/26/201449.7450.3649.5749.6219,431,200
3/25/201450.3550.4949.3949.6718,441,000
3/24/201450.2550.5049.3350.3018,427,000
3/21/201450.6951.3149.9150.0023,994,300
3/20/201450.0050.9549.9050.6115,480,100
3/19/201450.2150.2949.5049.8821,376,900
3/18/201450.7350.7349.9750.2216,336,200
3/17/201450.9850.9950.6150.7812,856,000
3/14/201450.3250.7950.1850.6415,858,000
3/13/201451.1151.1950.1750.4615,126,800
3/12/201451.0051.1950.6150.9811,105,500
3/11/201451.7151.7651.0051.2211,925,800
3/10/201451.6751.8951.3151.529,942,520
3/7/201452.3252.3751.4451.6312,991,700
3/6/201452.1252.3251.8352.1112,864,200
3/5/201451.3752.2651.1351.8916,589,900
3/4/201451.4051.5951.2351.3612,920,000
3/3/201451.0851.2750.6151.0016,751,300
2/28/201451.3052.0851.1251.6919,195,100
2/27/201450.6551.3750.5051.0817,736,600
2/26/201450.9250.9250.2050.6815,258,200
2/25/201451.2651.4650.1950.7720,444,400
2/24/201451.7251.8651.1351.1516,381,400
2/21/201452.0652.0651.0051.0524,052,700
2/20/201451.7852.1451.3351.7625,738,600
2/19/201453.2753.3751.2151.5740,213,500
2/18/201453.9653.9753.1953.5320,270,800
2/14/201453.0154.1153.0053.7035,840,000
2/13/201453.5254.2952.7752.9783,275,600
2/12/201455.2355.2855.0355.248,016,430
2/11/201454.3155.0554.2855.007,935,860
2/10/201454.7754.7754.2154.356,944,590
2/7/201454.3854.8354.1954.649,773,810
2/6/201453.7454.1553.4054.037,902,440
2/5/201453.1053.6652.8353.389,114,530
2/4/201452.9253.6052.1953.5214,025,100
2/3/201454.7454.9652.5352.7719,154,200
1/31/201452.8954.7052.8954.4516,060,200
1/30/201453.3154.3552.9854.1914,498,800
1/29/201453.2853.4652.5153.0615,216,000
1/28/201454.0054.1352.8153.3516,502,300
1/27/201452.5153.8751.8552.4918,973,800
1/24/201452.7252.8852.1852.4014,411,000
1/23/201453.2353.5852.8353.089,245,320
1/22/201453.2753.7853.0053.748,187,380
1/21/201454.0554.3153.0653.318,580,140
1/17/201453.3253.6653.0853.5412,161,300
1/16/201454.0754.3053.2353.5410,131,600
1/15/201453.2554.6553.1754.0714,580,800
1/14/201452.5352.8551.9852.818,794,450
1/13/201453.5153.6952.0052.1611,521,200
1/10/201453.0253.7252.5853.5410,653,800
1/9/201452.9053.1752.3152.8810,459,600
1/8/201452.6953.4552.5252.7514,865,800
1/7/201451.3453.2051.1152.8318,581,000
1/6/201451.1351.6250.6751.028,994,140
1/3/201451.6351.7150.8551.076,685,680
1/2/201451.8051.9051.2751.459,761,250
12/31/201351.8852.0951.7151.979,322,830
12/30/201351.5652.0251.5551.875,587,740
12/27/201351.7451.8051.3251.795,604,230
12/26/201351.1851.5451.1851.514,073,280
12/24/201350.9151.2950.7251.283,185,420
12/23/201351.0051.4550.8850.997,868,740
12/20/201350.9151.3050.6250.9416,808,700
12/19/201350.0350.8149.9850.7810,870,700
12/18/201349.2650.3048.7050.2712,301,600
12/17/201349.5549.6148.7449.057,295,110
12/16/201349.1249.6248.9649.249,718,880
12/13/201348.8049.4748.6949.0111,365,300
12/12/201348.6449.1648.5048.677,702,160
12/11/201349.3649.3948.6548.669,986,020
12/10/201349.4049.5749.1149.399,528,660
12/9/201349.4649.5248.9249.147,433,550
12/6/201349.4949.6148.8949.2710,914,500
12/5/201348.6749.0948.2149.0810,546,900
12/4/201348.7149.2548.2548.889,697,350
12/3/201349.2749.3548.2448.7711,062,300
12/2/201349.8249.9049.0749.1211,409,300
11/29/201349.7350.1549.6649.875,599,590
11/27/201349.6550.0249.3449.788,279,920
11/26/201350.0450.2949.5649.7812,526,200
11/25/201349.4850.7549.3449.9117,835,300
11/22/201347.4949.9547.4949.5227,177,100
11/21/201347.1447.7146.9247.457,078,550
11/20/201347.7047.8546.7646.858,348,100
Trading Center