CMCSA

Historical Stock Prices

$54.55
*  
0.195
0.36%
Get CMCSA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 54.31 54.64 54.165 54.55 7,054,525
07/10/2014 54.32 54.78 54.08 54.355 10,154,350
07/09/2014 53.56 54.74 53.41 54.73 15,853,950
07/08/2014 53.92 54.22 53.25 53.31 14,614,180
07/07/2014 54.55 54.75 53.86 54.18 11,240,640
07/03/2014 54.74 54.97 54.51 54.9 7,634,914
07/02/2014 54.2 54.6 54.04 54.555 9,186,895
07/01/2014 53.86 54.34 53.69 54.11 11,240,680
06/30/2014 53.9 53.9 53.57 53.68 15,698,940
06/27/2014 53.68 54.26 53.53 54.13 15,971,090
06/26/2014 53.18 53.64 53.05 53.6 9,388,108
06/25/2014 52.66 53.35 52.46 53.21 13,445,780
06/24/2014 52.44 53 52.24 52.64 11,716,860
06/23/2014 52.77 52.77 52.36 52.43 7,969,937
06/20/2014 53.27 53.27 52.595 52.74 17,417,290
06/19/2014 52.65 52.96 52.5 52.94 9,397,108
06/18/2014 52.27 52.77 51.99 52.66 9,800,867
06/17/2014 52.28 52.35 52 52.2 7,994,057
06/16/2014 52.38 52.48 52.11 52.35 7,060,602
06/13/2014 52.65 52.75 52.3 52.47 9,773,894
06/12/2014 52.5 52.79 52.41 52.67 9,774,579
06/11/2014 52.58 52.79 52.54 52.71 10,123,440
06/10/2014 52.95 53.07 52.52 52.88 10,166,020
06/09/2014 52.76 53.22 52.72 52.95 11,687,870
06/06/2014 52.92 53 52.39 52.91 9,220,974
06/05/2014 52.44 52.77 52.09 52.71 7,340,486
06/04/2014 52.28 52.41 51.935 52.29 13,732,440
06/03/2014 52.36 52.48 52.25 52.32 7,799,950
06/02/2014 52.11 52.76 52.08 52.56 10,268,450
05/30/2014 52.18 52.29 51.84 52.2 10,831,840
05/29/2014 52.06 52.18 51.78 52.07 9,493,644
05/28/2014 52.17 52.17 51.57 51.85 8,653,627
05/27/2014 52.07 52.28 51.85 52.06 9,389,363
05/23/2014 51.87 52.12 51.78 51.97 9,125,976
05/22/2014 51.27 51.99 51.24 51.7 11,172,420
05/21/2014 50.6 51.38 50.525 51.35 12,581,220
05/20/2014 50.79 50.94 50.44 50.65 12,494,970
05/19/2014 50.24 50.94 49.78 50.9 14,001,420
05/16/2014 50.22 50.31 49.835 50.19 12,730,940
05/15/2014 49.79 50.35 49.16 50.31 16,492,370
05/14/2014 50.17 50.25 49.68 49.83 15,818,010
05/13/2014 50.85 50.87 50.03 50.11 25,056,590
05/12/2014 51.11 51.21 50.4675 50.65 14,855,340
05/09/2014 51.07 51.125 50.09 51 15,366,360
05/08/2014 51.65 51.76 50.78 51.1 18,962,190
05/07/2014 52.03 52.19 51.29 51.74 14,298,790
05/06/2014 52.1 52.33 51.6 51.81 16,032,100
05/05/2014 51.83 52.48 51.73 52.46 13,546,740
05/02/2014 52.42 52.42 51.68 52.03 13,382,730
05/01/2014 51.82 52.11 51.72 52.11 13,498,160
04/30/2014 51.53 51.985 51.32 51.76 15,039,270
04/29/2014 52 52 51.219 51.55 17,128,760
04/28/2014 51.53 51.81 50.77 51.7 21,592,000
04/25/2014 51.26 51.4 50.87 50.97 16,369,200
04/24/2014 51.35 51.93 51.125 51.37 16,871,300
04/23/2014 50.97 51.42 50.74 51.21 16,713,850
04/22/2014 50.59 51.62 50.5 50.83 36,573,780
04/21/2014 49.39 49.89 49.32 49.88 15,818,170
04/17/2014 48.96 49.5 48.75 49.1 15,124,380
04/16/2014 48.75 49.22 48.491 49.17 20,968,360
04/15/2014 48.75 48.95 47.74 48.41 17,997,720
04/14/2014 48.2 48.84 48.1 48.66 16,180,040
04/11/2014 48.17 48.7 47.905 47.96 17,017,250
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?