Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.36 (+1.01%) Comcast Corporati - [Ticker: CMCSA]Chart Comcast Corporati  News Comcast Corporati  Download Historical Prices for Metastock Comcast Corporati and Others  Technical Analysis Comcast Corporati  
Last Trade39.42Last Trade Time2018-11-29 - 00:00:00
Variation+0.36 (+1.01%)Open38.70
High39.66Low38.64
Volume16,050,896Average Volume (3m)0
YieldBid / Ask36.08 x 8,600 - 36.09 x 1,900
Former Close39.0652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-12-13368,80036.7538.8836.7538.5000:00:00
2000-12-14206,20037.6938.2536.9437.5600:00:00
2000-12-15127,20037.1938.2537.1237.4400:00:00
2000-12-18197,70038.9439.0037.3837.5000:00:00
2000-12-19154,20038.0038.6237.5037.8800:00:00
2000-12-20153,20037.3837.3836.0036.1900:00:00
2000-12-21244,20036.0038.6236.0037.3800:00:00
2000-12-22150,60037.5040.0037.5039.6900:00:00
2000-12-2666,60039.9440.4438.9439.1200:00:00
2000-12-27156,40039.6341.0039.4440.5600:00:00
2000-12-2886,70040.6241.8840.3841.0000:00:00
2000-12-29146,10040.8842.0040.8841.3100:00:00
2001-01-02176,60040.9441.2539.7539.9400:00:00
2001-01-03244,00040.0641.9439.7541.6200:00:00
2001-01-04210,90041.5042.0641.0041.0000:00:00
2001-01-05128,20041.0941.5039.9440.6900:00:00
2001-01-08163,50040.4440.7539.5040.6900:00:00
2001-01-09272,70040.6943.0640.6942.1900:00:00
2001-01-1093,60042.2542.3841.0041.6200:00:00
2001-01-11116,70041.5043.0041.5042.5600:00:00
2001-01-12164,20042.3144.5042.3143.4200:00:00
2001-01-16327,40043.6244.7543.6244.6200:00:00
2001-01-17176,00044.6245.8143.5043.5000:00:00
2001-01-18105,40043.6244.5042.9443.9400:00:00
2001-01-19178,50044.6244.7543.2544.3100:00:00
2001-01-22107,70044.6244.7543.5643.6200:00:00
2001-01-23116,20043.7843.7841.8842.5000:00:00
2001-01-24206,20043.0643.3841.3142.1200:00:00
2001-01-25373,50042.1242.1940.1241.3100:00:00
2001-01-2694,60041.2541.5040.7541.5000:00:00
2001-01-29230,60041.1943.1941.0042.7500:00:00
2001-01-3092,60042.6942.6941.5041.8800:00:00
2001-01-31343,60041.6942.7541.6242.3100:00:00
2001-02-0167,20042.1242.5041.3142.2500:00:00
2001-02-02115,50042.0042.5040.8141.1900:00:00
2001-02-05140,40041.4443.6941.4443.0600:00:00
2001-02-06112,50043.0044.1342.8743.1900:00:00
2001-02-0790,80042.8744.1342.8743.6200:00:00
2001-02-08119,00043.9444.6243.9443.9400:00:00
2001-02-09115,50043.9744.0043.2543.3800:00:00
2001-02-12168,90043.4143.8843.1243.5000:00:00
2001-02-1356,40043.7544.3743.3843.3800:00:00
2001-02-14122,70044.0044.0041.8142.3100:00:00
2001-02-1560,80042.3143.0042.1942.2500:00:00
2001-02-1681,00041.8842.3841.5642.0600:00:00
2001-02-2072,30042.0643.3842.0642.5000:00:00
2001-02-2158,00042.3842.6941.6242.1900:00:00
2001-02-22107,40042.1942.2540.5041.3100:00:00
2001-02-23139,80041.2241.8840.1941.5600:00:00
2001-02-26263,70041.9443.7541.8843.3100:00:00
2001-02-2798,80043.5044.0043.2543.3800:00:00
2001-02-28449,20043.5043.7542.2542.5600:00:00
2001-03-011,560,40042.5043.2542.5042.5900:00:00
2001-03-02204,20042.5643.5042.1942.8100:00:00
2001-03-05263,20042.8744.6242.8744.4400:00:00
2001-03-06355,20044.9445.3844.5045.1900:00:00
2001-03-07118,50045.5045.6945.0045.2500:00:00
2001-03-08119,70045.1245.2544.2544.8100:00:00
2001-03-09105,60044.6944.8144.0044.6200:00:00
2001-03-12155,20044.1344.8842.3842.6300:00:00
2001-03-13106,60042.7542.8141.0041.9400:00:00
2001-03-14137,20041.1341.5640.6240.8100:00:00
2001-03-15121,40041.3742.3841.2541.8100:00:00
2001-03-16176,20041.5042.5641.3742.0600:00:00
2001-03-1970,80042.5643.2542.2542.8100:00:00
2001-03-2095,10042.8743.1941.3141.6900:00:00
2001-03-2173,50041.4441.8840.9441.1300:00:00
2001-03-22267,60041.5641.5638.6939.7500:00:00
2001-03-23141,80039.9740.0637.6938.0600:00:00
2001-03-26159,90038.6939.9438.3739.9400:00:00
2001-03-27208,60039.7841.5639.6341.0600:00:00
2001-03-28136,80040.5941.5040.3841.0000:00:00
2001-03-2958,80040.6241.1940.3841.1900:00:00
2001-03-3059,70041.2541.7540.8141.1900:00:00
2001-04-02121,20041.2542.1940.2540.7500:00:00
2001-04-03166,00040.6940.6938.3739.1900:00:00
2001-04-04123,30038.9139.3138.0038.8800:00:00
2001-04-05166,60039.1240.0638.8840.0600:00:00
2001-04-06187,80039.6340.6239.2540.1900:00:00
2001-04-0935,00040.4440.4539.4039.5400:00:00
2001-04-10286,00039.6040.2039.5039.5000:00:00
2001-04-11237,80039.5540.3039.0040.2100:00:00
2001-04-1285,00039.6040.9039.6040.6500:00:00
2001-04-1679,60040.5041.3040.4540.7400:00:00
2001-04-1797,50040.5642.0040.5041.7400:00:00
2001-04-18470,70041.9842.7941.7542.0400:00:00
2001-04-19121,00041.9042.6941.0042.6900:00:00
2001-04-2077,20042.1042.6041.9542.2500:00:00
2001-04-23319,00042.5542.7041.6041.7000:00:00
2001-04-2498,60042.0042.3541.5041.5000:00:00
2001-04-2548,80041.4542.1141.4541.8400:00:00
2001-04-26169,20042.2043.4541.8143.2300:00:00
2001-04-2776,80043.5043.5042.7643.0500:00:00
2001-04-3062,00043.0043.7542.8743.1500:00:00
2001-05-01138,00043.0043.8242.9543.7900:00:00
2001-05-02123,30043.7044.2543.7044.0500:00:00
2001-05-03100,80043.9544.0543.0043.6400:00:00
2001-05-04313,50042.8944.6042.6044.4000:00:00
2001-05-07297,20044.0544.7544.0044.7500:00:00
2001-05-08186,90044.9545.0543.3043.6500:00:00
2001-05-09106,00043.6543.6542.7542.9000:00:00
2001-05-1096,30043.0143.3041.7541.7600:00:00
2001-05-11621,20041.6642.0441.0641.6300:00:00
2001-05-14101,40041.3542.6041.2542.3700:00:00
2001-05-1584,40042.3543.5542.3542.5600:00:00
2001-05-1684,20042.9443.1941.7543.1500:00:00
2001-05-17152,60042.7043.6042.6643.1200:00:00
2001-05-18118,60043.2044.0743.0443.8100:00:00
2001-05-2198,10043.9444.4042.9543.3000:00:00
2001-05-22124,00043.4543.4942.0542.3600:00:00
2001-05-2386,40042.3542.3541.0541.4300:00:00
2001-05-2496,80041.3041.5040.5540.9500:00:00
2001-05-2581,90040.8441.5540.6140.7200:00:00
2001-05-2980,80040.7041.1840.3541.0100:00:00
2001-05-3060,60040.5041.6540.5041.2800:00:00
2001-05-3162,60041.5541.5540.3540.4600:00:00
2001-06-0177,00040.8540.8539.8040.0700:00:00
2001-06-0451,40040.2540.4440.0240.3900:00:00
2001-06-05205,20040.5541.5040.5441.3000:00:00
2001-06-06138,80041.5041.5040.0540.0600:00:00
2001-06-07128,80040.1740.4739.7239.9200:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources