Comcast Corporation Historical Stock Prices

CCZ 
$44.04
*  
unch
unch
Get CCZ Alerts
*Delayed - data as of Jul. 10, 2014 14:17 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:17 N/A N/A N/A  44.04 0
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
06/18/2014 41.29 42.1 41.29 41.55 302
06/17/2014 42.67 42.67 42.67 42.67 00
06/16/2014 42.67 42.67 42.67 42.67 00
06/13/2014 42.03 42.67 42.03 42.67 973
06/12/2014 43.5001 43.5001 43.34 43.34 782
06/11/2014 43.57 43.57 43.57 43.57 00
06/10/2014 43.57 43.57 43.57 43.57 00
06/09/2014 43.57 43.57 43.57 43.57 00
06/06/2014 43.57 43.57 43.57 43.57 00
06/05/2014 44.24 44.24 43.5 43.57 2,193
06/04/2014 43.5 43.75 43.5 43.75 25,027
06/03/2014 43.97 43.97 43.97 43.97 00
06/02/2014 43.97 43.97 43.97 43.97 00
05/30/2014 43.97 43.97 43.97 43.97 00
05/29/2014 43.97 43.97 43.97 43.97 00
05/28/2014 43.97 43.97 43.97 43.97 00
05/27/2014 42.05 43.97 40.971 43.97 1,300
05/23/2014 43.14 43.14 43.14 43.14 165
05/22/2014 44 44 44 44 00
05/21/2014 44 44 44 44 00
05/20/2014 44 44 44 44 00
05/19/2014 44 44 44 44 00
05/16/2014 44 44 44 44 00
05/15/2014 44 44 44 44 128
05/14/2014 43.4 43.4 43.4 43.4 00
05/13/2014 43.4 43.4 43.4 43.4 00
05/12/2014 43.4 43.4 43.4 43.4 00
05/09/2014 43.4 43.4 43.4 43.4 00
05/08/2014 43.4 43.4 43.4 43.4 00
05/07/2014 43.4 43.4 43.4 43.4 00
05/06/2014 43.4 43.4 43.4 43.4 00
05/05/2014 42.22 43.4 42.22 43.4 392
05/02/2014 43.4 43.4 43.4 43.4 00
05/01/2014 43.4 43.4 43.4 43.4 00
04/30/2014 43.06 43.4 42.5 43.4 1,217
04/29/2014 42.98 42.98 42.98 42.98 00
04/28/2014 42.98 42.98 42.98 42.98 00
04/25/2014 42.98 42.98 42.98 42.98 00
04/24/2014 42.98 42.98 42.98 42.98 170
04/23/2014 45.25 45.25 45.25 45.25 200
04/22/2014 45.45 45.45 45.45 45.45 00
04/21/2014 45.5 45.5 45.45 45.45 2,600
04/17/2014 45.48 45.48 45.48 45.48 00
04/16/2014 45.48 45.48 45.48 45.48 187
04/15/2014 44 44 44 44 00
04/14/2014 44 44 44 44 00
04/11/2014 44 44 44 44 100
04/10/2014 46 46 45 45 330
04/09/2014 44.14 44.14 44.14 44.14 00
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?