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 2021-06-22
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,166,80048.4449.0045.1946.7500:00:00
2000-01-04531,80045.6247.1242.0043.2500:00:00
2000-01-05414,40042.7543.0040.8842.1300:00:00
2000-01-06551,60041.7545.1341.3843.7500:00:00
2000-01-07369,30043.8843.8841.6242.3800:00:00
2000-01-101,170,20045.6949.2544.8747.8100:00:00
2000-01-111,057,00048.5048.7543.0043.4400:00:00
2000-01-12765,00043.8846.8842.8845.1900:00:00
2000-01-13361,80045.9447.9445.8147.7500:00:00
2000-01-14492,90048.5649.6348.0048.8100:00:00
2000-01-18856,40048.1349.3746.9448.5000:00:00
2000-01-19911,60049.0052.0048.8851.4400:00:00
2000-01-20420,60052.0352.3749.3749.8800:00:00
2000-01-21407,70050.3850.7548.8149.6300:00:00
2000-01-24303,80050.0050.4448.1948.5000:00:00
2000-01-25374,40047.7548.0044.6245.6900:00:00
2000-01-26262,50045.5647.0044.8746.5600:00:00
2000-01-27244,50046.8849.7346.3146.5600:00:00
2000-01-28269,20046.3146.3142.8843.0000:00:00
2000-01-31450,90043.5343.5640.7543.1200:00:00
2000-02-01235,20043.0644.5641.8744.2500:00:00
2000-02-02296,10045.6248.0044.8746.8800:00:00
2000-02-03268,80048.3448.5045.7548.3100:00:00
2000-02-04280,80048.4149.3747.6948.5000:00:00
2000-02-07285,40049.4449.5047.0047.6200:00:00
2000-02-08162,20048.3848.3847.1247.8100:00:00
2000-02-09150,30048.0048.0645.3845.3800:00:00
2000-02-10158,20045.5046.6345.0046.6300:00:00
2000-02-11213,90046.6347.0046.0646.5000:00:00
2000-02-14180,20046.3746.6344.0644.4400:00:00
2000-02-15130,20044.4746.7243.9545.7500:00:00
2000-02-16197,40045.3845.3843.0043.2500:00:00
2000-02-17252,00043.8844.1941.3143.0600:00:00
2000-02-18195,40043.0643.1239.5039.5000:00:00
2000-02-22560,60039.8441.0039.3840.0000:00:00
2000-02-232,82026.9228.5826.5028.2100:00:00
2000-02-24183,30042.8142.8138.8739.6200:00:00
2000-02-25301,40039.6242.3839.5041.7500:00:00
2000-02-28533,60042.2542.8140.8841.3800:00:00
2000-02-29409,50042.0642.0639.1940.0000:00:00
2000-03-01834,30039.9741.3137.2540.6300:00:00
2000-03-02413,60040.9441.5038.0038.3800:00:00
2000-03-03501,60038.7539.8837.5039.3100:00:00
2000-03-06347,60039.8140.0038.7539.1300:00:00
2000-03-07236,20039.6639.7538.2538.4400:00:00
2000-03-08194,00038.5039.5038.3139.2500:00:00
2000-03-09509,20039.2539.8138.0639.8100:00:00
2000-03-10680,60039.5640.3138.0638.1200:00:00
2000-03-131,151,10038.3138.3135.5036.2500:00:00
2000-03-14649,80036.8137.3134.5636.5000:00:00
2000-03-15522,60037.7538.7537.0038.0600:00:00
2000-03-16439,80038.7540.6938.2540.6900:00:00
2000-03-17124,60039.8840.2839.0039.3100:00:00
2000-03-20352,80039.8840.6938.6238.6900:00:00
2000-03-21432,60039.0039.5037.5638.3100:00:00
2000-03-22973,00038.2538.3136.8137.5000:00:00
2000-03-23671,00036.9438.1936.3837.9400:00:00
2000-03-24870,30038.2538.4436.8837.8100:00:00
2000-03-27586,80037.6338.8136.1338.1900:00:00
2000-03-28398,80038.2538.2536.3836.5600:00:00
2000-03-29389,60036.5037.1936.0036.8800:00:00
2000-03-30317,60036.7538.3836.6237.3700:00:00
2000-03-31350,00037.6341.2537.6341.2500:00:00
2000-04-03430,80040.1242.7540.0041.7500:00:00
2000-04-04483,00041.5043.2538.2540.9400:00:00
2000-04-05351,60039.7541.4438.8738.9400:00:00
2000-04-06211,80039.4439.8138.1239.2200:00:00
2000-04-0776,20039.3839.6938.6239.3100:00:00
2000-04-10147,60038.5639.3137.7537.7500:00:00
2000-04-11458,00037.9138.0036.0036.1300:00:00
2000-04-12600,90036.2540.3136.0639.5600:00:00
2000-04-13174,00039.5640.5036.9436.9400:00:00
2000-04-14591,90036.5037.1235.0035.0600:00:00
2000-04-17650,80035.2536.4433.5036.4400:00:00
2000-04-18580,60036.0036.2534.7535.8100:00:00
2000-04-19441,30036.1336.5035.4436.1300:00:00
2000-04-20228,40035.8736.5034.6336.3100:00:00
2000-04-24377,10035.8138.0034.7537.7500:00:00
2000-04-25379,80037.8840.6936.9440.5000:00:00
2000-04-26196,00040.0640.6939.0639.3100:00:00
2000-04-27315,60038.5640.3138.0039.8800:00:00
2000-04-28142,00039.6939.7537.7539.0000:00:00
2000-05-01102,20039.1939.1938.0038.3800:00:00
2000-05-02356,20037.8838.0635.6235.7500:00:00
2000-05-03984,00035.5035.5032.2532.9400:00:00
2000-05-04404,10033.3136.1332.1235.2500:00:00
2000-05-05589,20035.0635.7534.3734.3700:00:00
2000-05-08679,40034.2534.6333.6933.7500:00:00
2000-05-09970,60034.0334.1232.5033.0600:00:00
2000-05-101,083,20032.3132.6931.3131.5000:00:00
2000-05-11503,10032.2532.5031.3132.5000:00:00
2000-05-12176,70033.1333.1932.1232.1200:00:00
2000-05-15419,60033.0933.1331.8132.6200:00:00
2000-05-16151,40033.0033.1332.5632.8700:00:00
2000-05-17321,60032.6232.6230.6231.0000:00:00
2000-05-18266,40031.0032.0030.5030.6200:00:00
2000-05-19123,60030.5030.5629.6229.7500:00:00
2000-05-22438,00030.0630.1327.9429.9400:00:00
2000-05-23245,80029.8731.1229.6930.1300:00:00
2000-05-24184,80030.1331.6329.7531.3700:00:00
2000-05-25258,80031.6333.0631.4431.5000:00:00
2000-05-2653,00031.5031.9431.2531.2500:00:00
2000-05-30344,80033.1934.6333.1934.1200:00:00
2000-05-31555,40033.9738.4433.3837.5600:00:00
2000-06-01215,70037.6337.8136.3436.8800:00:00
2000-06-021,44324.9226.1724.8325.4600:00:00
2000-06-05134,60038.1939.0037.0037.0000:00:00
2000-06-06146,80034.6236.0034.6235.0600:00:00
2000-06-07300,80035.2535.6934.8135.1900:00:00
2000-06-08131,40035.4435.5034.5034.5000:00:00
2000-06-0984423.5424.1323.3324.0800:00:00
2000-06-1262,40035.7536.1935.5635.8100:00:00
2000-06-13157,20035.6235.6234.7535.3100:00:00
2000-06-14321,20035.2535.9435.0035.3700:00:00
2000-06-15390,80035.7536.6935.0636.5600:00:00
2000-06-16165,40034.8137.0034.7835.6200:00:00
2000-06-19107,80035.6237.0035.1936.6900:00:00
2000-06-20295,60036.6336.6934.7534.8800:00:00
2000-06-21272,00034.8136.2534.6235.7500:00:00
2000-06-22171,90036.0037.4435.2536.1900:00:00
2000-06-2374,70036.1236.3135.1935.1900:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources