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
2002-11-143,162,40023.8424.9523.6024.7600:00:00
2002-11-156,055,00024.5925.8624.4425.6200:00:00
2002-11-1857,726,90026.0927.1424.3526.2300:00:00
2002-11-1975,755,70025.6025.7524.6825.0000:00:00
2002-11-2044,986,80024.4024.5023.4623.9400:00:00
2002-11-2132,704,80023.9624.7223.6224.4700:00:00
2002-11-2226,778,40024.3926.4724.3526.0000:00:00
2002-11-2526,513,60025.9726.0625.1625.8300:00:00
2002-11-2631,127,00025.5026.0023.8624.0900:00:00
2002-11-2727,355,80024.4024.7823.8424.4200:00:00
2002-11-2911,769,80024.3824.5223.3523.4400:00:00
2002-12-0217,989,20023.6324.2923.5524.2000:00:00
2002-12-0318,153,30024.0924.0923.0623.5100:00:00
2002-12-0413,310,80023.2823.5623.0223.2900:00:00
2002-12-0515,947,60023.6524.2023.3923.7600:00:00
2002-12-0613,304,00023.2524.7323.0624.6500:00:00
2002-12-0913,177,40024.0324.1923.2723.3100:00:00
2002-12-1022,001,20023.4523.7222.6823.2600:00:00
2002-12-1116,400,20022.5523.7822.5223.4000:00:00
2002-12-1216,894,80023.2523.7622.9623.6000:00:00
2002-12-1315,836,00023.2823.7122.7722.8400:00:00
2002-12-1615,330,20022.5824.6122.5424.4000:00:00
2002-12-1720,240,60024.0424.9324.0024.2200:00:00
2002-12-1814,926,50024.1824.3122.7923.6300:00:00
2002-12-1915,311,80023.3624.5623.3523.8000:00:00
2002-12-2033,655,50024.3525.0021.8523.2400:00:00
2002-12-2313,301,40023.2424.2723.1824.2100:00:00
2002-12-242,998,50024.0024.1523.7623.9700:00:00
2002-12-266,317,00023.6924.7823.6924.1000:00:00
2002-12-277,319,60023.9524.1123.1223.3200:00:00
2002-12-308,268,20023.3223.7723.1023.7200:00:00
2002-12-3111,019,90023.3623.8823.3023.5700:00:00
2003-01-0214,491,20023.4325.1323.4224.8000:00:00
2003-01-0311,504,00024.6324.7524.1024.5000:00:00
2003-01-0616,651,40024.7126.2924.5625.9700:00:00
2003-01-0714,040,40025.5026.2325.3525.8900:00:00
2003-01-0814,076,80025.7226.0525.1525.3900:00:00
2003-01-0912,041,70025.4927.0025.4626.6900:00:00
2003-01-1012,992,00026.2027.8726.0527.4800:00:00
2003-01-1315,053,10027.6228.0326.9527.5400:00:00
2003-01-1414,692,50027.5128.4327.3528.3800:00:00
2003-01-1520,834,70028.1828.4127.8528.3900:00:00
2003-01-1614,103,60028.2928.5527.6827.9200:00:00
2003-01-1712,280,40027.5027.6626.8626.9400:00:00
2003-01-2111,932,60026.8427.2025.9926.0300:00:00
2003-01-2210,344,00025.4926.7325.4526.0600:00:00
2003-01-2310,996,60025.9727.6225.9427.2700:00:00
2003-01-2411,166,80027.2827.2925.8726.1000:00:00
2003-01-2710,330,60025.8626.7525.4825.8400:00:00
2003-01-2812,139,40026.0426.8625.8026.4500:00:00
2003-01-2918,865,20026.0427.9325.6827.5100:00:00
2003-01-3018,318,90027.0927.1026.0826.1500:00:00
2003-01-3112,627,90025.7727.2025.7626.6300:00:00
2003-02-0314,558,60026.6526.7425.9326.0500:00:00
2003-02-0412,971,80025.9225.9824.7524.9900:00:00
2003-02-0511,533,00025.2426.3224.7725.4100:00:00
2003-02-0613,202,80025.1526.4824.9926.4000:00:00
2003-02-0710,033,60026.4726.7725.2325.3300:00:00
2003-02-1010,594,40025.4926.0025.0625.4400:00:00
2003-02-1112,751,00025.6026.7425.1425.2900:00:00
2003-02-1213,340,60025.1425.3424.4524.4700:00:00
2003-02-1311,418,80024.5725.2624.3324.8300:00:00
2003-02-1412,605,20024.9126.0624.4026.0600:00:00
2003-02-189,821,00026.2027.0426.1026.9900:00:00
2003-02-198,775,00026.7926.8025.7726.2300:00:00
2003-02-2010,093,40026.4326.9025.8725.9900:00:00
2003-02-2111,345,20026.3227.0625.6926.7800:00:00
2003-02-2416,511,60026.9527.3425.4425.4700:00:00
2003-02-2519,238,20025.1027.4824.8627.1200:00:00
2003-02-2613,046,40027.1427.1626.1226.5000:00:00
2003-02-2721,412,60026.8728.7026.6528.3700:00:00
2003-02-2817,800,00028.2629.3828.2229.2200:00:00
2003-03-0314,145,40028.9729.2028.1228.4400:00:00
2003-03-0410,358,60028.3228.7427.9928.0400:00:00
2003-03-0517,310,80028.1528.7527.9528.6000:00:00
2003-03-0611,506,20028.1728.4327.5027.6000:00:00
2003-03-0712,116,80027.0028.4226.9728.1400:00:00
2003-03-1011,710,60028.0028.2027.2527.3200:00:00
2003-03-1116,439,20027.0727.8826.8026.8900:00:00
2003-03-1221,119,20026.5927.1326.2226.7400:00:00
2003-03-1316,582,40027.2128.3526.7928.2500:00:00
2003-03-1415,358,40028.2328.6127.9028.5100:00:00
2003-03-1728,220,40028.5429.9828.0629.3800:00:00
2003-03-1819,487,70029.5329.6228.5029.2200:00:00
2003-03-1919,747,50029.3430.0229.2929.9100:00:00
2003-03-2012,509,00029.4430.0728.9029.8600:00:00
2003-03-2117,600,80030.5130.8929.6730.8000:00:00
2003-03-2414,575,60030.0030.1328.5528.6200:00:00
2003-03-2514,504,10028.7630.1828.7029.3100:00:00
2003-03-2612,793,20029.4329.8028.8029.0900:00:00
2003-03-2711,222,10028.8529.8528.6529.5700:00:00
2003-03-2810,043,20029.3329.7029.0929.2700:00:00
2003-03-3114,382,30028.7729.3128.1828.5900:00:00
2003-04-0111,836,40028.8829.4228.6029.2500:00:00
2003-04-0217,851,80029.6229.8329.1529.6300:00:00
2003-04-039,362,40029.8329.9828.9329.2400:00:00
2003-04-0414,800,20029.2729.9928.6129.8800:00:00
2003-04-0713,863,80030.7330.9829.5029.5600:00:00
2003-04-089,668,60029.5429.9329.2929.6500:00:00
2003-04-0910,238,00029.9030.0929.0629.0800:00:00
2003-04-109,704,40029.1129.7828.9629.7400:00:00
2003-04-1113,968,40030.2130.5028.6228.6500:00:00
2003-04-1412,828,90028.7329.7228.6529.5900:00:00
2003-04-1512,256,20029.5030.1629.4830.0800:00:00
2003-04-1612,392,40030.1630.4529.6029.7600:00:00
2003-04-1711,956,40029.6630.5029.6630.4700:00:00
2003-04-218,082,40030.3430.6629.8930.5000:00:00
2003-04-2218,033,90030.4532.0030.2631.7500:00:00
2003-04-2313,206,80031.7932.1731.4132.1200:00:00
2003-04-2411,975,10031.5732.2931.4331.9800:00:00
2003-04-2511,514,30032.0132.1731.5231.7300:00:00
2003-04-2812,218,40031.4631.7531.3631.6900:00:00
2003-04-2914,536,80031.8032.0031.2431.4500:00:00
2003-04-3016,817,70031.6032.1131.3531.9000:00:00
2003-05-0112,631,40031.6332.0531.2931.8500:00:00
2003-05-0226,357,10031.4631.5630.3230.4900:00:00
2003-05-0525,787,20030.5632.4328.9629.5200:00:00
2003-05-0612,731,10029.4730.2629.4730.0000:00:00
2003-05-0711,584,60029.5731.0429.5430.4200:00:00
2003-05-0814,315,70029.8830.7529.8030.2200:00:00
2003-05-0912,170,20030.6231.2330.3731.1100:00:00
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