CMCSA

Historical Stock Prices

$59.38
*  
0.23
0.39%
Get CMCSA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CMCSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 59.32 59.48 58.955 59.38 9,753,227
02/26/2015 59.36 59.5 58.845 59.15 11,791,840
02/25/2015 58.95 59.89 58.95 59.62 16,965,670
02/24/2015 58.4 59.37 58.265 59.17 20,129,030
02/23/2015 58.26 58.71 58 58.21 17,545,000
02/20/2015 57.94 58.58 57.5201 58.5 13,517,810
02/19/2015 58.18 58.18 57.68 57.85 10,319,620
02/18/2015 58.73 58.73 58.06 58.22 12,054,710
02/17/2015 59.18 59.25 58.38 58.8 15,756,860
02/13/2015 58.5 59.51 58.42 59.465 14,519,840
02/12/2015 57.87 58.41 57.71 58.38 11,694,780
02/11/2015 57.37 57.925 57.06 57.78 11,198,190
02/10/2015 57.14 57.47 56.7 57.41 9,005,684
02/09/2015 56.82 57.23 56.57 57.09 8,600,341
02/06/2015 57.11 57.43 56.76 56.92 10,590,410
02/05/2015 56.79 57.4 56.64 56.97 11,820,920
02/04/2015 55.45 57.98 54.83 56.9 40,057,650
02/03/2015 53.88 55.56 53.86 55.41 18,233,080
02/02/2015 53.15 53.94 52.45 53.81 18,455,670
01/30/2015 53.27 53.9 53.02 53.145 28,190,350
01/29/2015 54.86 55.06 53.52 53.87 20,840,940
01/28/2015 56.49 56.64 54.53 54.59 19,889,220
01/27/2015 56.24 56.83 56.02 56.355 9,523,349
01/26/2015 56.31 56.85 56.08 56.69 8,653,935
01/23/2015 56.59 56.65 56.1 56.31 10,851,830
01/22/2015 55.95 56.68 55.66 56.57 13,445,330
01/21/2015 55.42 56.03 55.17 55.77 13,919,490
01/20/2015 56.75 56.75 55.46 55.81 13,776,910
01/16/2015 55.81 56.97 55.63 56.77 15,516,970
01/15/2015 56.01 56.43 55.44 56 16,119,970
01/14/2015 55.84 56.28 55 55.82 24,404,130
01/13/2015 56.84 57.96 56.43 56.84 17,428,910
01/12/2015 56.24 56.71 55.77 56.17 11,241,620
01/09/2015 56.61 56.77 56.08 56.29 11,112,920
01/08/2015 55.75 57.05 55.6 56.38 15,762,990
01/07/2015 55.47 55.65 54.77 55.18 11,061,820
01/06/2015 55.88 55.94 54.86 55.23 16,974,200
01/05/2015 56.85 57.1 55.66 55.96 16,274,330
01/02/2015 58 58.35 56.84 57.35 10,582,420
12/31/2014 58.81 59.3 57.83 58.01 12,342,680
12/30/2014 58.56 59.2 58.51 58.87 8,188,983
12/29/2014 58.13 59.05 58.1 58.875 7,152,597
12/26/2014 58.05 58.545 57.825 58.385 5,690,601
12/24/2014 57.97 58.22 57.72 58.07 4,800,792
12/23/2014 57.49 58.2 57.32 57.9 11,321,310
12/22/2014 57.22 57.81 57.06 57.22 19,176,440
12/19/2014 56.16 57.335 56.16 57.17 21,282,190
12/18/2014 55.4 56.54 54.98 56.29 17,428,020
12/17/2014 54.74 55.49 54.74 55.335 12,804,630
12/16/2014 54.81 55.84 54.74 54.81 15,777,380
12/15/2014 55.68 55.75 54.83 54.94 12,930,570
12/12/2014 55 55.98 54.98 55.35 11,362,280
12/11/2014 55.73 56.445 55.48 55.895 10,505,950
12/10/2014 56.02 56.34 55.32 55.57 12,189,130
12/09/2014 55.94 56.55 55.65 56.19 10,191,160
12/08/2014 56.28 56.69 56.02 56.36 9,571,275
12/05/2014 56.31 56.725 56.17 56.34 7,641,186
12/04/2014 56.85 57.23 56.1 56.375 15,046,850
12/03/2014 57.06 57.25 56.52 57.14 10,378,820
12/02/2014 56.49 57.16 56.3 57.02 9,934,522
12/01/2014 56.97 56.97 56.28 56.6 11,580,110
11/28/2014 57.28 57.28 56.7818 57.04 5,535,482
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?