CMCSK

Historical Stock Prices

$54.065
*  
0.235
0.43%
Get CMCSK Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CMCSK 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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 54.45 54.45 53.81 54.065 1,517,546
08/21/2014 54.55 54.6 54.2 54.3 1,627,230
08/20/2014 54.31 54.54 54.12 54.43 2,139,119
08/19/2014 54.77 54.77 54.139 54.29 1,512,408
08/18/2014 54.89 54.89 54.2643 54.5 1,260,587
08/15/2014 54.43 54.64 53.96 54.39 1,735,795
08/14/2014 54.16 54.23 53.925 54.13 1,446,137
08/13/2014 53.65 54.1 53.65 53.93 1,214,994
08/12/2014 53.4 53.9 53.4 53.56 1,156,994
08/11/2014 53.52 53.88 53.31 53.49 1,102,960
08/08/2014 52.62 53.29 52.62 53.24 1,543,366
08/07/2014 53.17 53.17 52.43 52.6 2,512,472
08/06/2014 52.91 53.2 52.63 52.79 2,086,920
08/05/2014 53.43 53.58 52.76 53.02 2,258,047
08/04/2014 53.28 53.78 53.28 53.51 1,831,416
08/01/2014 53.34 53.67 53 53.22 1,920,095
07/31/2014 54.62 54.73 53.46 53.47 3,323,895
07/30/2014 54.91 55.17 54.47 55.05 2,241,660
07/29/2014 55.06 56.23 54.71 54.75 3,010,426
07/28/2014 54.36 54.64 53.98 54.52 1,367,510
07/25/2014 54.76 54.94 54.08 54.24 1,874,713
07/24/2014 54.7 55.028 54.56 54.89 1,311,614
07/23/2014 54.72 54.8 54.1 54.49 1,335,501
07/22/2014 54.43 54.93 54 54.46 1,634,166
07/21/2014 54.16 54.16 53.39 53.54 2,032,042
07/18/2014 54.25 54.44 53.98 54.35 1,261,623
07/17/2014 54.32 54.77 53.89 53.99 1,810,653
07/16/2014 54.82 55.22 54.59 54.68 1,619,666
07/15/2014 54.53 54.77 54.31 54.56 1,426,482
07/14/2014 54.38 54.84 54.11 54.62 1,614,949
07/11/2014 54.1 54.33 53.87 54.23 1,018,102
07/10/2014 53.92 54.37 53.85 54.04 1,630,256
07/09/2014 53.07 54.29 53.07 54.27 2,258,226
07/08/2014 53.66 53.83 52.94 52.99 1,958,670
07/07/2014 54.25 54.4 53.53 53.8 1,326,329
07/03/2014 54.28 54.62 54.25 54.43 2,103,375
07/02/2014 53.84 54.26 53.83 54.235 1,283,695
07/01/2014 53.29 54.0878 53.29 53.86 1,325,229
06/30/2014 53.37 53.78 53.22 53.33 892,727
06/27/2014 53.25 53.88 53.22 53.72 1,699,210
06/26/2014 52.85 53.34 52.71 53.31 960,618
06/25/2014 52.28 53.0738 52.19 52.85 1,854,939
06/24/2014 52.08 52.63 51.93 52.31 1,705,646
06/23/2014 52.12 52.43 51.94 52.12 2,180,155
06/20/2014 52.56 52.7 52.13 52.27 1,785,071
06/19/2014 52.31 52.455 52.1 52.45 1,392,591
06/18/2014 51.95 52.35 51.68 52.17 1,133,585
06/17/2014 51.92 51.99 51.7 51.81 1,310,787
06/16/2014 51.87 52.08 51.8 51.97 1,118,918
06/13/2014 52.26 52.29 51.81 52.07 2,632,287
06/12/2014 52.3 52.32 51.97 52.2 1,866,780
06/11/2014 52.24 52.39 52.16 52.25 1,634,840
06/10/2014 52.19 52.6 52.03 52.42 960,925
06/09/2014 52.21 52.638 52.21 52.42 1,597,477
06/06/2014 52.42 52.46 51.98 52.37 2,249,862
06/05/2014 52.05 52.33 51.8 52.21 2,474,788
06/04/2014 51.89 52.11 51.68 52 2,248,259
06/03/2014 52.15 52.21 51.93 52.01 1,893,500
06/02/2014 51.91 52.38 51.77 52.21 1,424,791
05/30/2014 51.67 51.88 51.51 51.84 2,708,941
05/29/2014 51.56 51.74 51.41 51.65 1,693,459
05/28/2014 51.7 51.71 51.22 51.42 1,465,878
05/27/2014 51.76 51.81 51.4499 51.63 1,467,285
05/23/2014 51.35 51.62 51.27 51.53 985,645
05/22/2014 50.77 51.38 50.76 51.17 1,846,371
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?