Comcast Class A (NQ: CMCSA)
56.86 USD  +0.24 (+0.42%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 22.28 22.72 22.15 22.50 20,323,124 +0.35(+1.58%)
May 29, 2008 21.66 22.25 21.66 22.15 19,061,970 +0.41(+1.89%)
May 28, 2008 21.95 21.99 21.51 21.74 14,596,518 -0.15(-0.69%)
May 27, 2008 21.75 21.92 21.50 21.89 12,309,770 +0.27(+1.25%)
May 26, 2008 21.89 22.10 21.58 21.62 16,449,094 +0.00(+0.00%)
May 23, 2008 21.89 22.10 21.58 21.62 16,449,094 -0.58(-2.61%)
May 22, 2008 21.83 22.29 21.72 22.20 14,596,943 +0.44(+2.02%)
May 21, 2008 21.87 22.05 21.70 21.76 15,714,909 -0.14(-0.64%)
May 20, 2008 21.93 22.15 21.88 21.90 15,231,194 -0.17(-0.77%)
May 19, 2008 22.08 22.34 21.91 22.07 14,594,821 -0.01(-0.05%)
May 16, 2008 22.57 22.57 21.98 22.08 26,313,934 -0.46(-2.04%)
May 15, 2008 22.24 22.58 21.96 22.54 20,712,218 +0.17(+0.76%)
May 14, 2008 22.26 22.69 22.09 22.37 15,372,495 +0.28(+1.27%)
May 13, 2008 22.17 22.24 21.91 22.09 14,142,990 +0.05(+0.23%)
May 12, 2008 21.68 22.10 21.62 22.04 15,143,798 +0.36(+1.66%)
May 09, 2008 21.62 22.00 21.62 21.68 13,169,579 -0.37(-1.68%)
May 08, 2008 21.76 22.17 21.59 22.05 21,532,400 +0.48(+2.23%)
May 07, 2008 22.26 22.28 21.55 21.57 20,364,897 -0.28(-1.28%)
May 06, 2008 21.41 21.87 21.41 21.85 18,904,056 +0.22(+1.02%)
May 05, 2008 21.78 22.00 21.52 21.63 16,485,919 -0.34(-1.55%)
May 02, 2008 22.34 22.47 21.66 21.97 19,764,144 -0.34(-1.52%)
May 01, 2008 21.31 22.36 21.16 22.31 46,562,972 +1.76(+8.56%)
Apr 30, 2008 20.50 21.02 20.41 20.55 29,275,128 +0.29(+1.43%)
Apr 29, 2008 19.72 20.31 19.72 20.26 12,470,618 +0.41(+2.07%)
Apr 28, 2008 19.45 19.92 19.45 19.85 15,444,756 +0.32(+1.64%)
Apr 25, 2008 19.88 19.90 19.28 19.53 13,980,983 -0.25(-1.26%)
Apr 24, 2008 19.77 20.03 19.50 19.78 14,291,951 +0.02(+0.10%)
Apr 23, 2008 20.02 20.07 19.53 19.76 13,075,294 -0.15(-0.75%)
Apr 22, 2008 20.03 20.15 19.77 19.91 12,290,638 -0.31(-1.53%)
Apr 21, 2008 20.14 20.31 20.01 20.22 11,972,055 -0.06(-0.30%)
Apr 18, 2008 20.47 20.57 20.24 20.28 17,760,497 +0.12(+0.60%)
Apr 17, 2008 20.13 20.36 19.98 20.16 16,256,684 +0.23(+1.15%)
Apr 16, 2008 19.73 19.94 19.69 19.93 17,712,595 +0.22(+1.12%)
Apr 15, 2008 19.65 19.91 19.61 19.71 10,980,341 -0.06(-0.30%)
Apr 14, 2008 19.51 19.90 19.51 19.77 11,372,419 +0.12(+0.61%)
Apr 11, 2008 19.68 20.05 19.62 19.65 17,565,941 -0.31(-1.55%)
Apr 10, 2008 19.93 20.22 19.83 19.96 15,536,568 -0.14(-0.70%)
Apr 09, 2008 20.49 20.59 19.97 20.10 13,290,317 -0.41(-2.00%)
Apr 08, 2008 20.56 20.68 20.32 20.51 11,185,874 -0.25(-1.20%)
Apr 07, 2008 20.49 20.77 20.39 20.76 16,041,238 +0.47(+2.32%)
Apr 04, 2008 20.49 20.59 20.11 20.29 15,430,523 -0.15(-0.73%)
Apr 03, 2008 20.62 20.68 20.11 20.44 27,237,919 -0.04(-0.20%)
Apr 02, 2008 20.29 20.65 20.11 20.48 19,047,321 +0.34(+1.69%)
Apr 01, 2008 19.77 20.21 19.58 20.14 21,840,448 +0.80(+4.14%)
Mar 31, 2008 19.08 19.43 18.94 19.34 24,695,752 +0.36(+1.90%)
Mar 28, 2008 19.72 19.75 18.93 18.98 20,355,394 -0.60(-3.06%)
Mar 27, 2008 19.92 20.08 19.54 19.58 13,143,072 -0.13(-0.66%)
Mar 26, 2008 20.07 20.14 19.30 19.71 23,326,951 -0.83(-4.04%)
Mar 25, 2008 20.20 20.63 20.09 20.54 19,349,340 +0.33(+1.63%)
Mar 24, 2008 19.41 20.36 19.30 20.21 21,567,600 +0.85(+4.39%)
Mar 21, 2008 19.48 19.48 19.03 19.36 31,252,609 +0.00(+0.00%)
Mar 20, 2008 19.48 19.48 19.03 19.36 31,252,609 +0.04(+0.21%)
Mar 19, 2008 19.62 19.90 19.29 19.32 24,467,195 -0.06(-0.31%)
Mar 18, 2008 19.23 19.51 18.54 19.38 30,242,821 +0.53(+2.81%)
Mar 17, 2008 19.02 19.30 18.46 18.85 23,999,666 -0.07(-0.37%)
Mar 14, 2008 19.30 19.47 18.65 18.92 31,680,162 -0.48(-2.47%)
Mar 13, 2008 19.39 19.58 19.24 19.40 27,786,983 -0.05(-0.26%)
Mar 12, 2008 19.71 19.73 19.40 19.45 16,025,503 -0.16(-0.82%)
Mar 11, 2008 19.61 19.64 19.28 19.61 24,127,888 +0.22(+1.13%)
Mar 10, 2008 19.63 19.73 19.25 19.39 21,789,440 -0.28(-1.42%)
Mar 07, 2008 19.65 19.82 19.51 19.67 21,505,321 -0.04(-0.20%)
Mar 06, 2008 19.75 20.03 19.69 19.71 24,039,110 -0.17(-0.85%)
Mar 05, 2008 19.93 20.32 19.74 19.88 25,829,094 -0.10(-0.50%)
Mar 04, 2008 19.92 20.09 19.68 19.98 26,946,824 -0.02(-0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here