COMCAST $41.55

down -0.27


24/5/2013 11:24 AM  |  NASDAQ : CMCSA  |  Industries : Information / Cable and Other Subscription Programming
Type:

CMCSA historical data

Date Open High Low Close Volume
5/23/2013 41.59 41.87 41.37 41.82 107635
5/22/2013 41.94 42.64 41.54 41.78 117296
5/21/2013 41.61 42.41 41.54 42.23 127778
5/20/2013 42.47 42.56 41.31 41.52 190272
5/17/2013 43.17 43.19 42.17 42.64 146665
5/16/2013 43.50 43.73 42.75 42.87 88826
5/15/2013 43.45 43.74 42.97 43.73 79000
5/14/2013 43.28 43.64 43.04 43.33 99215
5/13/2013 43.08 43.20 42.57 43.19 98872
5/10/2013 43.09 43.36 42.91 43.08 63838
5/9/2013 43.17 43.29 42.75 42.96 78288
5/8/2013 42.94 43.36 42.91 43.28 71817
5/7/2013 42.97 43.25 42.83 43.05 91590
5/6/2013 42.46 42.84 42.34 42.78 72410
5/3/2013 42.14 42.75 42.14 42.54 77733
5/2/2013 41.71 42.20 41.65 42.11 77735
5/1/2013 41.98 42.47 41.66 41.86 134102
4/30/2013 41.66 41.68 41.13 41.30 88778
4/29/2013 41.62 41.69 41.28 41.49 83770
4/26/2013 40.80 41.53 40.64 41.37 137600
4/25/2013 40.74 41.02 40.61 40.75 120093
4/24/2013 41.05 41.28 40.54 40.67 114515
4/23/2013 40.78 40.93 40.28 40.90 119570
4/22/2013 40.49 40.62 40.25 40.47 137508
4/19/2013 39.86 40.61 39.66 40.56 146449
4/18/2013 40.72 40.76 39.95 39.99 161788
4/17/2013 41.12 41.28 40.53 40.62 180278
4/16/2013 41.48 41.63 41.24 41.41 164309
4/15/2013 41.87 41.87 41.10 41.15 135445
4/12/2013 41.87 42.12 41.77 42.00 169692
4/11/2013 41.80 41.96 41.65 41.81 132212
4/10/2013 41.28 41.78 41.20 41.62 132391
4/9/2013 41.63 41.82 40.92 41.28 115758
4/8/2013 41.60 41.71 41.27 41.63 95232
4/5/2013 41.39 41.64 40.93 41.56 139748
4/4/2013 41.78 42.30 41.63 42.12 77659
4/3/2013 42.28 42.61 41.55 41.82 129069
4/2/2013 41.45 42.36 41.43 42.30 145174
4/1/2013 41.46 42.06 41.08 41.38 100388
3/28/2013 41.67 42.01 41.52 41.98 135910
3/27/2013 41.29 41.76 41.15 41.75 111652
3/26/2013 41.92 42.00 41.31 41.47 129649
3/25/2013 41.42 41.82 41.27 41.72 218441
3/22/2013 40.64 41.23 40.51 41.22 95592
3/21/2013 40.77 40.90 40.16 40.40 120179
3/20/2013 40.51 41.09 40.45 40.98 126501
3/19/2013 40.35 40.44 39.53 40.13 162381
3/18/2013 40.25 40.50 39.85 40.37 130269
3/15/2013 40.87 41.24 40.59 40.71 176498
3/14/2013 40.79 41.24 40.56 41.16 141886
3/13/2013 40.79 40.82 40.33 40.59 86619
3/12/2013 41.07 41.07 40.51 40.72 144076
3/11/2013 40.83 41.14 40.72 41.13 84619
3/8/2013 40.86 41.17 40.47 41.00 113913
3/7/2013 40.83 40.99 40.61 40.62 66741
3/6/2013 41.15 41.31 40.72 40.85 78319
3/5/2013 40.70 41.04 40.63 40.95 123539
3/4/2013 39.87 40.48 39.63 40.38 97757
3/1/2013 39.72 40.06 39.46 40.03 122368
2/28/2013 40.07 40.38 39.79 39.79 123483
2/27/2013 39.77 40.33 39.45 40.15 93281
2/26/2013 39.52 39.77 39.45 39.69 128201
2/25/2013 40.06 40.32 39.33 39.41 180456
2/22/2013 39.82 40.09 39.63 39.91 142528
2/21/2013 40.72 40.83 39.96 40.08 130579
2/20/2013 41.52 41.73 40.92 40.95 156279
2/19/2013 41.27 41.57 41.20 41.45 170904
2/15/2013 40.27 41.26 40.27 41.24 199530
2/14/2013 40.39 40.68 39.90 40.34 218137
2/13/2013 41.87 42.00 39.84 40.13 570683
2/12/2013 38.60 39.03 38.31 38.97 173899
2/11/2013 38.73 38.77 38.39 38.64 73432
2/8/2013 38.69 38.88 38.55 38.75 153935
2/7/2013 38.67 38.74 38.08 38.62 130313
2/6/2013 39.12 39.15 38.60 38.73 114998
2/5/2013 38.48 39.47 38.22 39.24 163575
2/4/2013 38.45 38.51 37.81 38.19 161713
2/1/2013 38.40 38.62 38.13 38.60 153536
1/31/2013 38.50 38.93 37.89 38.08 250157
1/30/2013 39.28 39.34 38.86 39.03 150381
1/29/2013 39.59 39.59 38.95 39.11 148979
1/28/2013 39.90 39.91 39.51 39.57 97675
1/25/2013 39.92 39.92 39.50 39.76 103955
1/24/2013 40.22 40.25 39.57 39.58 126193
1/23/2013 39.89 40.12 39.80 40.00 95399
1/22/2013 40.18 40.25 39.60 39.81 135423
1/18/2013 39.92 40.28 39.74 40.27 117717
1/17/2013 39.34 40.04 39.22 39.95 111033
1/16/2013 39.06 39.29 38.98 39.18 88544
1/15/2013 38.87 39.22 38.71 39.20 124421
1/14/2013 38.50 38.93 38.47 38.92 86269
1/11/2013 38.39 38.58 38.28 38.46 69778
1/10/2013 38.65 38.76 38.25 38.50 104978
1/9/2013 38.25 38.55 38.12 38.42 98140
1/8/2013 37.72 38.16 37.21 38.16 167552
1/7/2013 37.85 38.04 37.65 37.90 95170
1/4/2013 38.20 38.29 37.90 38.07 95175
1/3/2013 38.49 38.58 37.98 38.09 114038
1/2/2013 38.05 38.57 38.05 38.52 176232
12/31/2012 36.40 37.40 36.30 37.36 134076
Marketplace
Trading Center