Comcast Corporation Historical Stock Prices

CCZ 
$50
*  
1.35
2.63%
Get CCZ Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CCZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  49.05  51.09  49.60  50 806
09/19/2014 51.5 51.5 51.35 51.35 406
09/18/2014 50.49 53 50.49 53 3,254
09/17/2014 49.5 49.5 49.5 49.5 500
09/16/2014 50.48 50.48 50.48 50.48 00
09/15/2014 50.9 50.9 49.09 50.48 3,300
09/12/2014 50 51 48.49 48.49 4,800
09/11/2014 47.11 49.3 47.11 49.3 2,420
09/10/2014 45.5 45.5 45.5 45.5 1,000
09/09/2014 45.5 45.5 45.5 45.5 00
09/08/2014 45.5 45.51 45.49 45.5 1,424
09/05/2014 45.55 45.55 45.55 45.55 00
09/04/2014 45.5 45.55 45.5 45.55 250
09/03/2014 45.5 47 45.5 47 1,079
09/02/2014 48.5 48.5 48.5 48.5 00
08/29/2014 48.5 48.5 48.5 48.5 500
08/28/2014 46 46 46 46 00
08/27/2014 46 46 46 46 00
08/26/2014 46 46 46 46 00
08/25/2014 46 46 46 46 00
08/22/2014 46 46 46 46 00
08/21/2014 46 46 46 46 00
08/20/2014 46 46 46 46 00
08/19/2014 46 46 46 46 00
08/18/2014 46 46 46 46 00
08/15/2014 46 46 46 46 00
08/14/2014 46 46 46 46 00
08/13/2014 46 46 46 46 00
08/12/2014 46 46 46 46 00
08/11/2014 46 46 46 46 00
08/08/2014 45.38 46 45.38 46 689
08/07/2014 45.4 45.4 45.4 45.4 302
08/06/2014 45 45 45 45 524
08/05/2014 45 45 45 45 00
08/04/2014 44.9599 45 44.9599 45 200
08/01/2014 43.16 43.16 43.16 43.16 00
07/31/2014 43.16 43.16 43.16 43.16 00
07/30/2014 43.16 43.16 43.16 43.16 100
07/29/2014 45 45 45 45 00
07/28/2014 45 45 45 45 00
07/25/2014 45 45 45 45 00
07/24/2014 45 45 45 45 00
07/23/2014 45 45 45 45 00
07/22/2014 45 45 45 45 1,029
07/21/2014 44.04 44.04 44.04 44.04 00
07/18/2014 44.04 44.04 44.04 44.04 00
07/17/2014 44.04 44.04 44.04 44.04 00
07/16/2014 44.04 44.04 44.04 44.04 00
07/15/2014 44.04 44.04 44.04 44.04 00
07/14/2014 44.04 44.04 44.04 44.04 00
07/11/2014 44.04 44.04 44.04 44.04 00
07/10/2014 44.04 44.04 44.04 44.04 00
07/09/2014 44.04 44.04 44.04 44.04 00
07/08/2014 43.45 44.04 43.45 44.04 1,174
07/07/2014 43 43 42.71 42.71 442
07/03/2014 41.8 41.8 41.8 41.8 00
07/02/2014 41.8 41.8 41.8 41.8 00
07/01/2014 41.8 41.8 41.8 41.8 00
06/30/2014 41.8 41.8 41.8 41.8 00
06/27/2014 41.8 41.8 41.8 41.8 100
06/26/2014 42.05 42.05 42.05 42.05 00
06/25/2014 42.05 42.05 42.05 42.05 100
06/24/2014 43.47 43.47 43.47 43.47 00
06/23/2014 43.47 43.47 43.47 43.47 00
06/20/2014 43.47 43.47 43.47 43.47 200
06/19/2014 43.44 43.44 43.44 43.44 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?