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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	19,054,600	16.87	17.00	16.73	16.81	00:00:00
2010-01-12	18,141,000	16.75	16.75	16.41	16.51	00:00:00
2010-01-13	15,766,900	16.68	16.85	16.62	16.77	00:00:00
2010-01-14	17,411,800	16.82	16.83	16.61	16.67	00:00:00
2010-01-15	21,618,000	16.74	16.82	16.39	16.63	00:00:00
2010-01-19	12,659,500	16.73	16.86	16.62	16.81	00:00:00
2010-01-20	21,688,200	16.58	16.66	16.20	16.52	00:00:00
2010-01-21	32,886,300	16.52	16.58	15.84	16.00	00:00:00
2010-01-22	28,332,500	16.01	16.38	15.81	15.85	00:00:00
2010-01-25	15,246,600	15.87	16.17	15.76	16.01	00:00:00
2010-01-26	21,284,700	15.91	16.05	15.58	15.70	00:00:00
2010-01-27	20,390,000	15.63	16.09	15.58	15.85	00:00:00
2010-01-28	18,288,700	15.97	16.12	15.55	15.62	00:00:00
2010-01-29	27,193,300	15.75	16.13	15.51	15.83	00:00:00
2010-02-01	16,288,600	16.08	16.10	15.86	15.94	00:00:00
2010-02-02	19,177,900	15.85	16.35	15.84	16.29	00:00:00
2010-02-03	29,189,800	16.54	16.60	15.85	15.97	00:00:00
2010-02-04	22,718,600	15.80	15.95	15.52	15.52	00:00:00
2010-02-05	26,715,600	15.51	15.73	15.15	15.42	00:00:00
2010-02-08	15,664,000	15.45	15.47	15.20	15.21	00:00:00
2010-02-09	24,182,900	15.38	15.70	15.27	15.39	00:00:00
2010-02-10	21,703,600	15.44	15.44	15.18	15.31	00:00:00
2010-02-11	18,236,000	15.26	15.43	15.11	15.33	00:00:00
2010-02-12	27,547,800	15.15	15.37	15.10	15.34	00:00:00
2010-02-16	20,237,300	15.59	15.71	15.45	15.67	00:00:00
2010-02-17	13,235,100	15.77	15.77	15.60	15.66	00:00:00
2010-02-18	12,716,300	15.70	15.80	15.60	15.73	00:00:00
2010-02-19	25,907,500	15.64	16.04	15.55	16.00	00:00:00
2010-02-22	19,789,000	16.10	16.29	16.01	16.19	00:00:00
2010-02-23	17,240,800	16.10	16.31	16.03	16.14	00:00:00
2010-02-24	26,911,800	16.27	16.47	16.10	16.42	00:00:00
2010-02-25	23,077,900	16.16	16.26	15.95	16.14	00:00:00
2010-02-26	21,739,000	16.23	16.47	16.07	16.44	00:00:00
2010-03-01	23,004,600	16.50	16.89	16.50	16.83	00:00:00
2010-03-02	22,295,400	16.83	16.97	16.70	16.80	00:00:00
2010-03-03	23,019,200	16.89	16.99	16.78	16.96	00:00:00
2010-03-04	15,643,800	17.00	17.20	16.94	17.17	00:00:00
2010-03-05	16,347,400	17.18	17.45	17.17	17.43	00:00:00
2010-03-08	16,708,200	17.32	17.67	17.24	17.56	00:00:00
2010-03-09	17,198,300	17.58	17.65	17.41	17.51	00:00:00
2010-03-10	18,812,700	17.42	17.68	17.37	17.53	00:00:00
2010-03-11	10,514,000	17.42	17.57	17.29	17.57	00:00:00
2010-03-12	14,437,600	17.49	17.66	17.30	17.42	00:00:00
2010-03-15	12,560,100	17.53	17.56	17.32	17.53	00:00:00
2010-03-16	19,869,800	17.72	17.74	17.38	17.49	00:00:00
2010-03-17	13,804,000	17.40	17.74	17.40	17.58	00:00:00
2010-03-18	15,491,100	17.68	17.73	17.47	17.67	00:00:00
2010-03-19	24,170,700	17.85	17.87	17.35	17.53	00:00:00
2010-03-22	15,538,400	17.41	17.88	17.40	17.78	00:00:00
2010-03-23	20,827,900	17.82	18.13	17.71	18.09	00:00:00
2010-03-24	17,724,400	17.95	18.23	17.95	18.18	00:00:00
2010-03-25	25,396,000	18.24	18.67	18.16	18.44	00:00:00
2010-03-26	13,080,600	18.51	18.75	18.26	18.34	00:00:00
2010-03-29	14,713,800	18.27	18.58	18.25	18.50	00:00:00
2010-03-30	28,065,500	18.41	18.84	18.41	18.74	00:00:00
2010-03-31	27,360,300	18.60	18.94	18.57	18.83	00:00:00
2010-04-01	19,438,600	18.82	19.04	18.62	18.86	00:00:00
2010-04-05	13,250,100	18.81	18.98	18.68	18.82	00:00:00
2010-04-06	11,354,300	18.68	18.92	18.58	18.76	00:00:00
2010-04-07	30,728,600	18.68	18.81	18.02	18.29	00:00:00
2010-04-08	16,158,700	18.18	18.52	18.17	18.43	00:00:00
2010-04-09	14,330,700	18.49	18.57	18.41	18.50	00:00:00
2010-04-12	12,529,000	18.51	18.72	18.45	18.63	00:00:00
2010-04-13	23,244,600	18.61	18.71	18.49	18.67	00:00:00
2010-04-14	20,495,200	18.63	18.95	18.48	18.93	00:00:00
2010-04-15	22,230,200	18.75	19.00	18.70	18.86	00:00:00
2010-04-16	27,086,000	18.84	18.86	18.26	18.32	00:00:00
2010-04-19	19,072,800	18.29	18.61	18.25	18.58	00:00:00
2010-04-20	16,962,500	18.62	18.72	18.48	18.54	00:00:00
2010-04-21	14,500,800	18.53	18.61	18.36	18.53	00:00:00
2010-04-22	15,449,700	18.41	18.89	18.26	18.80	00:00:00
2010-04-23	15,004,000	18.68	18.98	18.62	18.96	00:00:00
2010-04-26	18,475,400	18.88	19.19	18.82	19.08	00:00:00
2010-04-27	28,279,400	19.00	19.13	18.37	18.46	00:00:00
2010-04-28	39,133,400	19.00	19.20	18.40	18.81	00:00:00
2010-04-29	48,103,000	18.84	20.09	18.84	20.00	00:00:00
2010-04-30	40,932,600	19.77	19.87	19.46	19.77	00:00:00
2010-05-03	34,872,100	19.77	20.56	19.77	20.39	00:00:00
2010-05-04	24,074,200	20.27	20.27	19.56	19.87	00:00:00
2010-05-05	24,417,100	19.91	20.29	19.53	19.74	00:00:00
2010-05-06	58,335,000	19.46	19.49	17.65	18.51	00:00:00
2010-05-07	42,422,200	18.42	18.87	18.00	18.36	00:00:00
2010-05-10	47,346,300	18.73	19.08	17.73	18.03	00:00:00
2010-05-11	42,335,300	17.90	18.59	17.65	18.08	00:00:00
2010-05-12	46,987,800	18.04	18.34	17.94	18.18	00:00:00
2010-05-13	58,141,400	18.24	18.26	17.61	17.76	00:00:00
2010-05-14	29,939,400	17.73	17.77	17.35	17.60	00:00:00
2010-05-17	23,947,400	17.63	18.15	17.51	18.10	00:00:00
2010-05-18	22,069,900	18.22	18.40	17.60	17.69	00:00:00
2010-05-19	22,110,700	17.66	17.77	17.24	17.58	00:00:00
2010-05-20	28,257,500	17.27	17.31	16.77	16.79	00:00:00
2010-05-21	35,271,800	16.45	17.78	16.36	17.03	00:00:00
2010-05-24	16,235,600	16.89	17.12	16.61	16.77	00:00:00
2010-05-25	48,591,200	16.46	17.72	16.30	17.67	00:00:00
2010-05-26	42,438,100	17.76	18.46	17.65	17.72	00:00:00
2010-05-27	26,067,200	17.99	18.34	17.91	18.33	00:00:00
2010-05-28	21,281,500	18.04	18.33	17.97	18.09	00:00:00
2010-06-01	25,125,300	17.74	18.37	17.73	18.02	00:00:00
2010-06-02	21,903,300	18.09	18.40	17.90	18.38	00:00:00
2010-06-03	17,264,300	18.34	18.45	18.14	18.40	00:00:00
2010-06-04	24,544,600	18.08	18.20	17.73	17.79	00:00:00
2010-06-07	20,663,900	17.80	17.82	17.35	17.36	00:00:00
2010-06-08	20,931,900	17.39	17.56	17.13	17.43	00:00:00
2010-06-09	19,169,000	17.53	17.96	17.39	17.42	00:00:00
2010-06-10	21,531,200	17.71	18.09	17.58	18.07	00:00:00
2010-06-11	26,498,800	17.93	18.23	17.71	18.19	00:00:00
2010-06-14	15,366,500	18.33	18.56	18.15	18.15	00:00:00
2010-06-15	17,218,200	18.35	18.73	18.27	18.65	00:00:00
2010-06-16	15,190,000	18.62	18.68	18.31	18.39	00:00:00
2010-06-17	13,534,500	18.45	18.59	18.34	18.58	00:00:00
2010-06-18	18,029,100	18.70	18.78	18.45	18.51	00:00:00
2010-06-21	11,629,700	18.66	18.88	18.20	18.35	00:00:00
2010-06-22	26,905,100	18.41	18.66	18.23	18.24	00:00:00
2010-06-23	16,920,700	18.23	18.47	18.09	18.18	00:00:00
2010-06-24	23,152,200	18.02	18.17	17.72	17.82	00:00:00
2010-06-25	32,329,300	17.83	17.89	17.56	17.67	00:00:00
2010-06-28	43,067,800	17.71	18.19	17.62	18.11	00:00:00
2010-06-29	30,931,700	17.91	17.97	17.49	17.68	00:00:00
2010-06-30	28,896,000	17.67	17.77	17.32	17.37	00:00:00
2010-07-01	31,254,600	17.32	17.77	17.07	17.74	00:00:00
2010-07-02	18,692,200	17.67	17.75	17.31	17.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>