Comcast Corporation Historical Stock Prices

CCZ 
$48.541
*  
unch
unch
Get CCZ Alerts
*Delayed - data as of May 22, 2015 12:11 ET  -  Find a broker to begin trading CCZ now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CCZ Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11 N/A N/A N/A  48.541 0
05/21/2015 48.541 48.541 48.541 48.541 00
05/20/2015 48.541 48.541 48.541 48.541 00
05/19/2015 48.541 48.541 48.541 48.541 00
05/18/2015 48.541 48.541 48.541 48.541 100
05/15/2015 47.391 47.391 47.391 47.391 00
05/14/2015 47.391 47.391 47.391 47.391 00
05/13/2015 47.391 47.391 47.391 47.391 00
05/12/2015 47.391 47.391 47.391 47.391 00
05/11/2015 47.391 47.391 47.391 47.391 00
05/08/2015 47.391 47.391 47.391 47.391 00
05/07/2015 47.391 47.391 47.391 47.391 00
05/06/2015 47.391 47.391 47.391 47.391 00
05/05/2015 47.391 47.391 47.391 47.391 00
05/04/2015 47.391 47.391 47.391 47.391 00
05/01/2015 47.391 47.391 47.391 47.391 00
04/30/2015 47.391 47.391 47.391 47.391 00
04/29/2015 47.391 47.391 47.391 47.391 00
04/28/2015 47.391 47.391 47.391 47.391 00
04/27/2015 47.391 47.391 47.391 47.391 262
04/24/2015 47.418 47.418 47.418 47.418 00
04/23/2015 47.418 47.418 47.418 47.418 00
04/22/2015 47.418 47.418 47.418 47.418 00
04/21/2015 47.418 47.418 47.418 47.418 161
04/20/2015 47.98 47.98 47.98 47.98 00
04/17/2015 46.5 47.98 46.5 47.98 430
04/16/2015 46.9 46.9 46.9 46.9 00
04/15/2015 46.9 46.9 46.9 46.9 00
04/14/2015 46.9 46.9 46.9 46.9 00
04/13/2015 46.9 46.9 46.9 46.9 00
04/10/2015 46.9 46.9 46.9 46.9 00
04/09/2015 46.9 46.9 46.9 46.9 00
04/08/2015 46.9 46.9 46.9 46.9 00
04/07/2015 46.9 46.9 46.9 46.9 00
04/06/2015 46.9 46.9 46.9 46.9 00
04/02/2015 46.9 46.9 46.9 46.9 00
04/01/2015 46.9 46.9 46.9 46.9 00
03/31/2015 46.9 46.9 46.9 46.9 00
03/30/2015 46.9 46.9 46.9 46.9 00
03/27/2015 46.9 46.9 46.9 46.9 520
03/26/2015 47.1 47.1 47.1 47.1 00
03/25/2015 47.1 47.1 47.1 47.1 00
03/24/2015 47.1 47.1 47.1 47.1 00
03/23/2015 47.1 47.1 47.1 47.1 201
03/20/2015 49 49 49 49 00
03/19/2015 49 49 49 49 00
03/18/2015 49 49 49 49 00
03/17/2015 49 49 49 49 00
03/16/2015 46.76 49 46.2 49 996
03/13/2015 47.11 47.11 47.11 47.11 00
03/12/2015 47.11 47.11 47.11 47.11 250
03/11/2015 47.1 47.1 47.1 47.1 00
03/10/2015 47.1 47.1 47.1 47.1 00
03/09/2015 47.1 47.1 47.1 47.1 00
03/06/2015 47.9 48.4 47.1 47.1 800
03/05/2015 49.14 49.14 49.14 49.14 00
03/04/2015 49.14 49.14 49.14 49.14 103
03/03/2015 49.73 49.73 47.75 48.4 31,479
03/02/2015 51.45 51.45 51.45 51.45 00
02/27/2015 51.45 51.45 51.45 51.45 00
02/26/2015 51.45 51.45 51.45 51.45 00
02/25/2015 51.45 51.45 51.45 51.45 00
02/24/2015 51.45 51.45 51.45 51.45 00
02/23/2015 51.45 51.45 51.45 51.45 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?