TR4DER - Comcast Corporati [CMCSA] Historical Prices

Comcast Corporati - [Ticker: CMCSA]
Last Trade	39.42	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.36 (+1.01%)	Open	38.70
High	39.66	Low	38.64
Volume	16,050,896	Average Volume (3m)	0
Yield		Bid / Ask	36.08 x 8,600 - 36.09 x 1,900
Former Close	39.06	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CMCSA quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	74,700	36.12	36.31	35.19	35.19	00:00:00
2000-06-26	92,600	35.50	36.19	35.00	36.00	00:00:00
2000-06-27	201,900	35.62	37.62	35.37	37.12	00:00:00
2000-06-28	245,100	37.56	39.44	36.94	37.81	00:00:00
2000-06-29	136,600	37.84	38.00	35.50	36.87	00:00:00
2000-06-30	226,000	37.25	39.75	36.75	38.88	00:00:00
2000-07-03	250,000	39.00	39.25	37.25	39.12	00:00:00
2000-07-05	430,400	39.25	39.75	37.50	38.25	00:00:00
2000-07-06	217,400	38.25	38.25	36.94	38.00	00:00:00
2000-07-07	56,200	37.50	38.75	37.50	37.94	00:00:00
2000-07-10	173,800	37.91	37.94	35.50	35.81	00:00:00
2000-07-11	96,800	35.75	35.88	34.88	35.62	00:00:00
2000-07-12	395,100	36.19	36.31	34.75	34.88	00:00:00
2000-07-13	242,400	35.31	36.87	35.31	36.69	00:00:00
2000-07-14	73,000	36.56	36.87	36.00	36.87	00:00:00
2000-07-17	112,800	36.87	37.12	36.25	37.06	00:00:00
2000-07-18	109,000	37.00	37.12	35.62	36.00	00:00:00
2000-07-19	120,200	36.12	36.12	35.13	35.75	00:00:00
2000-07-20	80,100	35.75	36.44	35.44	36.25	00:00:00
2000-07-21	136,800	35.56	36.06	34.25	34.31	00:00:00
2000-07-24	566,000	34.25	35.13	33.06	33.06	00:00:00
2000-07-25	325,400	33.50	34.31	33.19	34.19	00:00:00
2000-07-26	511,400	34.12	34.12	33.09	33.81	00:00:00
2000-07-27	113,600	33.50	34.31	33.50	33.87	00:00:00
2000-07-28	1,294,000	33.50	33.50	30.50	30.75	00:00:00
2000-07-31	301,400	31.25	33.75	31.12	33.75	00:00:00
2000-08-01	113,000	33.28	33.38	32.50	32.56	00:00:00
2000-08-02	451,400	32.44	32.88	31.75	32.50	00:00:00
2000-08-03	339,400	32.00	34.06	31.75	33.81	00:00:00
2000-08-04	269,600	34.00	34.12	32.81	33.06	00:00:00
2000-08-07	163,200	33.38	33.50	32.25	32.37	00:00:00
2000-08-08	709,400	34.12	34.25	31.25	31.75	00:00:00
2000-08-09	423,200	31.94	33.25	31.62	32.56	00:00:00
2000-08-10	167,000	32.81	33.25	32.62	33.00	00:00:00
2000-08-11	111,300	32.69	33.19	32.25	32.75	00:00:00
2000-08-14	127,500	32.88	33.12	32.13	32.94	00:00:00
2000-08-15	210,400	33.03	35.31	32.81	35.00	00:00:00
2000-08-16	167,400	35.06	36.87	35.06	35.88	00:00:00
2000-08-17	790,400	36.56	38.75	36.38	38.19	00:00:00
2000-08-18	354,800	38.00	39.12	37.39	38.00	00:00:00
2000-08-21	110,000	37.88	38.13	36.94	37.25	00:00:00
2000-08-22	80,800	37.34	38.00	37.19	37.31	00:00:00
2000-08-23	155,600	36.78	37.12	36.44	37.11	00:00:00
2000-08-24	135,400	36.87	37.50	36.81	37.38	00:00:00
2000-08-25	101,400	37.06	38.13	37.06	37.56	00:00:00
2000-08-28	777	24.92	25.38	24.58	24.58	00:00:00
2000-08-29	1,729	24.75	24.78	24.08	24.29	00:00:00
2000-08-30	105,400	36.81	37.00	35.94	37.00	00:00:00
2000-08-31	95,100	36.84	36.94	36.12	36.69	00:00:00
2000-09-01	96,800	36.72	37.81	36.69	37.38	00:00:00
2000-09-05	122,100	37.12	37.31	35.37	35.56	00:00:00
2000-09-06	126,000	35.50	37.00	35.44	36.12	00:00:00
2000-09-07	47,100	36.50	36.50	35.62	36.00	00:00:00
2000-09-08	90,900	36.12	36.19	35.25	35.56	00:00:00
2000-09-11	71,400	35.25	36.56	35.00	35.81	00:00:00
2000-09-12	168,900	35.88	36.75	35.75	35.88	00:00:00
2000-09-13	159,400	35.81	37.94	35.75	37.38	00:00:00
2000-09-14	142,200	37.69	38.37	37.06	37.53	00:00:00
2000-09-15	173,700	37.38	37.44	35.44	35.80	00:00:00
2000-09-18	147,900	35.81	36.50	35.31	36.31	00:00:00
2000-09-19	212,100	36.81	37.19	36.06	36.12	00:00:00
2000-09-20	457,000	36.00	36.00	33.75	34.56	00:00:00
2000-09-21	564,900	34.62	35.88	34.44	35.00	00:00:00
2000-09-22	334,200	34.75	36.25	34.38	36.12	00:00:00
2000-09-25	223,400	36.50	37.94	36.50	37.12	00:00:00
2000-09-26	209,100	37.62	38.13	37.25	37.62	00:00:00
2000-09-27	152,600	37.84	38.13	37.50	37.69	00:00:00
2000-09-28	255,300	37.69	39.38	37.69	39.12	00:00:00
2000-09-29	453,200	39.38	41.00	39.12	40.69	00:00:00
2000-10-02	814,500	41.22	43.00	40.75	43.00	00:00:00
2000-10-03	651,800	43.38	44.37	41.56	42.00	00:00:00
2000-10-04	331,600	41.50	43.56	41.25	41.37	00:00:00
2000-10-05	223,000	42.25	44.25	41.75	43.94	00:00:00
2000-10-06	418,200	43.62	44.62	41.75	42.56	00:00:00
2000-10-09	117,900	42.44	42.69	41.06	41.13	00:00:00
2000-10-10	93,900	41.13	42.75	41.00	42.25	00:00:00
2000-10-11	220,200	41.37	42.50	41.06	41.06	00:00:00
2000-10-12	242,800	41.06	41.06	39.25	39.25	00:00:00
2000-10-13	382,000	39.69	41.00	39.31	40.06	00:00:00
2000-10-16	135,000	40.00	40.00	38.13	38.25	00:00:00
2000-10-17	166,600	38.25	38.69	36.31	37.56	00:00:00
2000-10-18	225,800	36.25	38.62	36.12	37.44	00:00:00
2000-10-19	462,400	38.13	40.38	37.50	40.38	00:00:00
2000-10-20	426,600	40.12	42.81	40.00	41.88	00:00:00
2000-10-23	293,600	41.94	42.94	41.50	42.00	00:00:00
2000-10-24	252,800	42.12	42.25	40.25	41.62	00:00:00
2000-10-25	106,800	41.13	42.12	40.31	40.56	00:00:00
2000-10-26	126,600	40.62	41.13	39.38	40.06	00:00:00
2000-10-27	73,400	40.38	41.50	40.25	41.44	00:00:00
2000-10-30	88,800	41.13	42.00	40.25	40.81	00:00:00
2000-10-31	189,800	40.81	41.00	39.81	40.12	00:00:00
2000-11-01	130,200	40.44	40.44	39.63	40.38	00:00:00
2000-11-02	168,000	40.50	40.50	39.12	39.38	00:00:00
2000-11-03	60,200	39.25	39.50	38.75	39.12	00:00:00
2000-11-06	139,500	39.06	39.25	37.88	38.00	00:00:00
2000-11-07	297,800	37.91	39.25	36.38	38.88	00:00:00
2000-11-08	80,100	39.55	39.56	38.44	38.56	00:00:00
2000-11-09	144,400	38.44	38.50	36.31	38.25	00:00:00
2000-11-10	120,300	38.13	38.81	37.12	37.31	00:00:00
2000-11-13	84,300	37.06	38.06	36.81	36.81	00:00:00
2000-11-14	55,400	37.44	38.00	37.12	37.56	00:00:00
2000-11-15	39,600	37.75	38.00	36.63	37.25	00:00:00
2000-11-16	42,600	36.69	37.50	36.25	36.55	00:00:00
2000-11-17	69,200	36.69	37.38	36.25	36.75	00:00:00
2000-11-20	98,700	36.56	36.87	35.44	35.44	00:00:00
2000-11-21	129,800	35.44	35.81	34.38	35.44	00:00:00
2000-11-22	220,400	34.88	37.44	34.88	35.88	00:00:00
2000-11-24	147,900	35.75	37.50	35.75	36.63	00:00:00
2000-11-27	150,600	37.00	37.69	36.31	37.25	00:00:00
2000-11-28	207,600	37.25	38.37	37.25	37.50	00:00:00
2000-11-29	95,600	37.50	38.50	37.31	38.13	00:00:00
2000-11-30	568,500	37.75	38.13	37.00	37.50	00:00:00
2000-12-01	293,000	37.62	38.13	36.94	37.25	00:00:00
2000-12-04	90,300	36.94	37.38	36.31	36.69	00:00:00
2000-12-05	420,900	38.44	38.50	36.38	36.69	00:00:00
2000-12-06	794,600	36.69	36.75	33.87	33.87	00:00:00
2000-12-07	464,600	33.98	34.62	33.00	34.31	00:00:00
2000-12-08	285,300	34.88	35.17	33.87	34.38	00:00:00
2000-12-11	279,300	34.56	36.56	33.87	36.44	00:00:00
2000-12-12	177,200	35.97	36.25	35.19	35.69	00:00:00
2000-12-13	368,800	36.75	38.88	36.75	38.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>