Quantcast

Comcast Holdings ZONES Historical Stock Prices

CCZ 
$46.91
*  
4.30
8.4%
Get CCZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CCZ now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 46.91 46.91 46.91 116
04/18/2019 46.91 46.91 46.91 46.91 116
04/17/2019 51.21 51.21 51.21 51.21 00
04/16/2019 51.21 51.21 51.21 51.21 00
04/15/2019 51.21 51.21 51.21 51.21 00
04/12/2019 51.21 51.21 51.21 51.21 100
04/11/2019 50.61 50.61 50.61 50.61 00
04/10/2019 50.61 50.61 50.61 50.61 00
04/09/2019 50.61 50.61 50.61 50.61 00
04/08/2019 50.61 50.61 50.61 50.61 00
04/05/2019 50.61 50.61 50.61 50.61 00
04/04/2019 50.61 50.61 50.61 50.61 00
04/03/2019 50.61 50.61 50.61 50.61 00
04/02/2019 50.61 50.61 50.61 50.61 00
04/01/2019 50.61 50.61 50.61 50.61 00
03/29/2019 50.61 50.61 50.61 50.61 266
03/28/2019 50.91 50.91 50.91 50.91 00
03/27/2019 50.91 50.91 50.91 50.91 00
03/26/2019 50.91 50.91 50.91 50.91 00
03/25/2019 48.47 50.91 48.47 50.91 460
03/22/2019 47.365 47.365 47.365 47.365 00
03/21/2019 46.75 47.365 46.75 47.365 400
03/20/2019 50.61 50.61 50.61 50.61 00
03/19/2019 48.75 50.61 48.75 50.61 690
03/18/2019 51.21 51.21 51.21 51.21 00
03/15/2019 51.21 51.21 51.21 51.21 00
03/14/2019 51.21 51.21 51.21 51.21 00
03/13/2019 51.21 51.21 51.21 51.21 100
03/12/2019 50.11 50.99 50.11 50.99 212
03/11/2019 50.01 50.01 50.01 50.01 00
03/08/2019 51.21 51.21 50.01 50.01 200
03/07/2019 50.3543 50.3543 50.3543 50.3543 00
03/06/2019 50.3543 50.3543 50.3543 50.3543 00
03/05/2019 50.3543 50.3543 50.3543 50.3543 00
03/04/2019 50.3543 50.3543 50.3543 50.3543 00
03/01/2019 50.3543 50.3543 50.3543 50.3543 00
02/28/2019 50.3543 50.3543 50.3543 50.3543 00
02/27/2019 50.83 50.83 49.92 50.3543 551
02/26/2019 49.98 49.98 49.98 49.98 00
02/25/2019 49.98 49.98 49.98 49.98 00
02/22/2019 49.98 49.98 49.98 49.98 00
02/21/2019 49.98 49.98 49.98 49.98 00
02/20/2019 49.98 49.98 49.98 49.98 00
02/19/2019 49.98 49.98 49.98 49.98 00
02/15/2019 47.6 49.98 47.6 49.98 1,707
02/14/2019 50.55 50.55 50.55 50.55 00
02/13/2019 50.55 50.55 50.55 50.55 00
02/12/2019 50.55 50.55 50.55 50.55 00
02/11/2019 50.55 50.55 50.55 50.55 100
02/08/2019 50.58 50.58 50.58 50.58 00
02/07/2019 50.58 50.58 50.58 50.58 00
02/06/2019 50.58 50.58 50.58 50.58 00
02/05/2019 50.58 50.58 50.58 50.58 00
02/04/2019 50.58 50.58 50.58 50.58 00
02/01/2019 50.58 50.58 50.58 50.58 00
01/31/2019 52.8 52.8 50.5 50.58 1,622
01/30/2019 50.625 50.625 50.625 50.625 00
01/29/2019 49.9 50.625 49.9 50.625 3,550
01/28/2019 48.8 48.8 48.8 48.8 00
01/25/2019 48.8 48.8 48.8 48.8 00
01/24/2019 48.8 48.8 48.8 48.8 00
01/23/2019 48.8 48.8 48.8 48.8 00
01/22/2019 48.8 48.8 48.8 48.8 00
01/18/2019 48.8 48.8 48.8 48.8 128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio