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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-12-03102,40037.8638.4537.2838.2600:00:00
2001-12-04146,00038.3739.0137.9338.8500:00:00
2001-12-05239,00039.0040.1038.9739.9200:00:00
2001-12-0690,30040.0340.3839.5840.0600:00:00
2001-12-07170,20039.9840.5639.7039.9500:00:00
2001-12-10100,80039.8640.3639.8640.0500:00:00
2001-12-1164,00040.3140.4439.8039.8700:00:00
2001-12-1278,60040.0440.1039.6039.8800:00:00
2001-12-13110,40039.8139.9939.6039.6000:00:00
2001-12-14180,90039.8440.4538.5838.7400:00:00
2001-12-17188,60038.9839.0538.0039.0500:00:00
2001-12-1886,10038.9939.5038.6439.0300:00:00
2001-12-19219,30038.9939.1337.8038.0900:00:00
2001-12-20833,00035.4436.0034.7535.6500:00:00
2001-12-21413,00035.6535.8034.6534.9500:00:00
2001-12-24415,60034.9435.3634.9035.2200:00:00
2001-12-26131,80035.3835.7935.2035.6100:00:00
2001-12-27195,30035.5935.8635.4035.8600:00:00
2001-12-28240,40035.8036.5535.6636.3100:00:00
2001-12-31287,70036.4936.5535.7736.0000:00:00
2002-01-02485,10036.0336.0435.3935.9100:00:00
2002-01-03235,60035.9036.1935.2035.6100:00:00
2002-01-04443,60035.6235.7834.8134.9000:00:00
2002-01-07209,10034.8935.5034.8435.3700:00:00
2002-01-08371,10035.5636.7535.2036.7500:00:00
2002-01-09183,90036.7936.9036.4636.5600:00:00
2002-01-10169,40036.6437.0436.2036.9900:00:00
2002-01-11148,50037.0037.5537.0037.1300:00:00
2002-01-14373,20037.2437.2436.5136.6700:00:00
2002-01-15121,20036.6937.0736.4036.6500:00:00
2002-01-16362,10036.4836.6836.0036.3800:00:00
2002-01-17140,70036.4436.4936.0236.2200:00:00
2002-01-18276,20036.2636.5535.7536.4500:00:00
2002-01-22420,20036.5536.6035.5035.6100:00:00
2002-01-23281,70035.7536.0035.2135.6000:00:00
2002-01-24174,00035.7036.5535.7036.0000:00:00
2002-01-25138,80035.9636.2135.7635.8500:00:00
2002-01-28266,40036.0136.2535.7636.2500:00:00
2002-01-29262,60036.3336.3935.7335.8700:00:00
2002-01-30447,40035.7935.8133.5135.7100:00:00
2002-01-31273,30035.7936.4535.2535.8000:00:00
2002-02-013,18923.9324.2323.4623.5000:00:00
2002-02-04255,00035.1935.3733.9033.9800:00:00
2002-02-05270,00033.9334.9733.7134.8500:00:00
2002-02-06484,50034.7834.8132.1832.3400:00:00
2002-02-07242,20032.4033.5132.3433.3400:00:00
2002-02-08168,60033.4034.0433.2533.8300:00:00
2002-02-11219,00034.0034.2333.3733.5300:00:00
2002-02-12153,00033.3233.4333.0233.0600:00:00
2002-02-13162,80033.2434.3533.2134.1000:00:00
2002-02-14237,30034.1834.2732.8232.8900:00:00
2002-02-15341,20032.9033.0030.7531.7700:00:00
2002-02-19426,60031.7131.7129.7530.1000:00:00
2002-02-20198,60030.2230.8429.6530.5400:00:00
2002-02-21168,30030.5332.2230.5331.1100:00:00
2002-02-22810,20031.5432.5531.3432.5500:00:00
2002-02-25293,60032.7334.5032.7034.4700:00:00
2002-02-261,193,60034.3734.5532.9533.2600:00:00
2002-02-271,200,20033.3734.5532.9734.0000:00:00
2002-02-28265,40033.9935.0633.9934.7400:00:00
2002-03-01389,40034.9435.9434.8635.4000:00:00
2002-03-04167,40035.6935.8234.7635.1100:00:00
2002-03-05470,60034.9136.5034.7536.1000:00:00
2002-03-06157,60035.8736.3235.2936.3200:00:00
2002-03-07389,10036.3436.5534.7935.1500:00:00
2002-03-08407,60035.4436.0535.3835.7800:00:00
2002-03-11439,20035.7435.7834.5634.7800:00:00
2002-03-12260,60034.5934.8833.7934.8600:00:00
2002-03-13109,60034.7534.8534.1134.5000:00:00
2002-03-14186,80034.3834.6033.7834.1400:00:00
2002-03-15283,00034.1435.4034.1034.3300:00:00
2002-03-18193,80034.4735.2034.2934.8900:00:00
2002-03-19347,60034.8835.0734.3234.4600:00:00
2002-03-20384,20034.0034.3032.9733.3900:00:00
2002-03-21170,40033.4834.1732.7534.1000:00:00
2002-03-22276,90034.1934.1933.5833.8000:00:00
2002-03-25491,40033.8934.2833.2233.3000:00:00
2002-03-26392,00033.2833.5032.5032.8000:00:00
2002-03-27562,20032.7033.6032.7033.2000:00:00
2002-03-28363,60033.1033.8333.1033.4500:00:00
2002-04-01305,70033.4233.7533.0533.6700:00:00
2002-04-02242,70033.6733.7432.4532.4500:00:00
2002-04-03275,10032.5132.6831.4532.0000:00:00
2002-04-04252,80032.0132.2831.6631.7500:00:00
2002-04-05370,20031.7632.2730.5532.0000:00:00
2002-04-08203,10031.9632.1031.4232.0900:00:00
2002-04-09171,30032.0532.7231.8532.0500:00:00
2002-04-10285,00032.1832.1830.8430.9400:00:00
2002-04-11738,60030.8830.9028.8028.9500:00:00
2002-04-12867,20029.2530.4429.2429.9400:00:00
2002-04-15285,90030.0430.3429.5429.8000:00:00
2002-04-16976,20029.8131.3929.8131.3200:00:00
2002-04-17681,40031.4031.5630.5530.8500:00:00
2002-04-18405,00030.7831.5230.7231.2200:00:00
2002-04-19272,60031.2631.3230.7230.9300:00:00
2002-04-22570,20030.5230.7029.2130.0000:00:00
2002-04-231,177,80030.0530.7029.5129.5900:00:00
2002-04-24506,60029.6230.3029.4329.6300:00:00
2002-04-25263,10029.6029.7128.2428.6000:00:00
2002-04-26327,20028.6828.7527.5628.4000:00:00
2002-04-29208,80028.4028.6927.3027.4000:00:00
2002-04-30480,40027.4928.5027.1428.1900:00:00
2002-05-011,128,00028.2231.3227.8531.1500:00:00
2002-05-02923,00031.0531.3230.2530.3000:00:00
2002-05-03399,00030.2631.1029.5830.7900:00:00
2002-05-06135,90030.8031.4330.2530.2500:00:00
2002-05-07304,60030.8030.9030.1030.1000:00:00
2002-05-08521,60030.2331.4230.1931.3500:00:00
2002-05-09199,50031.2031.3630.7230.8000:00:00
2002-05-10121,00030.8030.8729.9030.2100:00:00
2002-05-13197,20030.3531.0630.3031.0300:00:00
2002-05-14170,20031.2131.5231.1531.3600:00:00
2002-05-15799,20031.3332.4531.0332.0500:00:00
2002-05-16692,00031.9532.0530.7530.9000:00:00
2002-05-17183,40030.9931.5130.8731.5100:00:00
2002-05-20339,20031.5032.5031.2032.2900:00:00
2002-05-21374,60032.4733.0431.6032.0100:00:00
2002-05-22479,80031.4532.0431.2531.5000:00:00
2002-05-23463,20031.5032.0431.1732.0300:00:00
2002-05-24208,50031.9932.0031.3631.5600:00:00
2002-05-28299,00031.3931.3930.2530.7000:00:00
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