CMCSK

Historical Stock Prices

$57.05
*  
1.04
1.86%
Get CMCSK Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 56.06 57.1 55.97 57.05 13,613,170
12/18/2014 55.2 56.26 54.7 56.01 3,171,896
12/17/2014 54.79 55.18 54.485 55.01 3,075,060
12/16/2014 54.58 55.53 54.48 54.53 3,921,728
12/15/2014 55.4 55.54 54.56 54.71 3,730,574
12/12/2014 55.04 55.69 54.8 55.11 2,253,115
12/11/2014 55.46 56.16 55.24 55.61 2,154,446
12/10/2014 55.91 56.1 55.1 55.3 2,695,989
12/09/2014 55.81 56.33 55.4 55.9 3,117,520
12/08/2014 56.13 56.44 55.76 56.11 2,756,615
12/05/2014 56.37 56.505 55.94 56.105 2,208,320
12/04/2014 56.7 56.85 55.95 56.28 2,920,394
12/03/2014 56.67 57.065 56.37 56.98 2,546,392
12/02/2014 56.58 56.96 56.28 56.78 2,033,717
12/01/2014 56.5 56.7331 56.12 56.45 2,022,326
11/28/2014 57 57.04 56.62 56.81 1,196,659
11/26/2014 56.42 56.73 56.18 56.66 2,413,035
11/25/2014 55.38 56.405 55.1 56.37 3,099,592
11/24/2014 53.87 54.78 53.87 54.77 1,643,786
11/21/2014 54.67 54.74 53.64 53.83 2,013,943
11/20/2014 53.95 54.28 53.87 54.13 2,021,327
11/19/2014 54.29 54.29 53.76 54.14 2,939,736
11/18/2014 54.09 54.37 53.65 54.21 2,483,187
11/17/2014 53.73 54.18 53.51 53.99 2,068,166
11/14/2014 54.21 54.22 53.61 53.77 2,188,997
11/13/2014 53.18 54.36 53.18 54.03 2,783,845
11/12/2014 52.84 53.81 52.73 53.4 2,377,373
11/11/2014 52.81 52.88 51.48 52.78 4,948,867
11/10/2014 55 55.07 51.75 52.83 6,699,068
11/07/2014 55.19 55.19 54.27 54.99 3,231,454
11/06/2014 54.87 55.27 54.43 55.18 2,570,330
11/05/2014 55.14 55.14 54.36 54.91 2,039,963
11/04/2014 55.3 55.54 54.055 54.5 2,164,968
11/03/2014 55.07 55.58 55.07 55.47 1,284,566
10/31/2014 55.04 55.4 54.62 55.14 1,804,932
10/30/2014 54.43 54.77 53.925 54.2 2,546,819
10/29/2014 54.45 54.77 54.22 54.73 2,294,552
10/28/2014 54.3 54.87 54.15 54.59 1,813,462
10/27/2014 54.17 54.4 53.7 53.9 2,811,329
10/24/2014 53.23 54.59 53.23 54.16 2,384,355
10/23/2014 52.15 53.47 51.85 53.17 3,327,431
10/22/2014 52.19 52.37 51.31 51.44 2,535,323
10/21/2014 51.62 52.62 51.44 52 2,778,020
10/20/2014 50.59 51.33 50.24 51.2 2,588,775
10/17/2014 50.11 51.44 49.95 50.65 2,558,626
10/16/2014 50.11 50.17 49.49 49.52 4,126,733
10/15/2014 50.67 51.15 49.26 50.76 4,678,704
10/14/2014 51.82 52.13 51.205 51.26 2,567,001
10/13/2014 52.29 52.82 51.43 51.47 2,005,015
10/10/2014 53.36 53.78 52.45 52.49 2,460,284
10/09/2014 54.5 54.5 53.1 53.13 2,316,904
10/08/2014 52.99 54.7499 52.89 54.44 2,582,743
10/07/2014 52.99 53.3 52.44 53.01 1,423,562
10/06/2014 53.6 53.69 53.03 53.18 971,867
10/03/2014 52.92 53.74 52.7 53.44 1,676,638
10/02/2014 52.62 52.8 51.43 52.61 2,322,484
10/01/2014 53.49 53.49 52.55 52.72 1,958,550
09/30/2014 53.87 54.22 53.42 53.5 1,550,618
09/29/2014 53.44 54.075 53.25 53.92 1,419,975
09/26/2014 53.72 54.04 53.49 54 1,052,145
09/25/2014 54.7 54.7 53.57 53.72 1,770,596
09/24/2014 54.76 54.85 53.96 54.65 1,317,215
09/23/2014 55.65 55.77 54.75 54.76 1,733,488
09/22/2014 56.56 56.56 55.23 55.65 1,686,684
09/19/2014 56.97 57 56.28 56.59 1,936,656
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?