Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Comcast Corporation logo
CMCSA
Comcast Corporation
20:00:00
22.43 $
0.0000 (%0.00)
Previous Close: 22.69
Day Low₺22.39
Day High₺22.83
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CMCSA: Comcast Corporation Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4836
CLOSE 9.484

Low

LOW 6.25

High

HIGH 11.43
DATEOPENHIGHLOWCLOSE
01/02/20089.159.218.858.85
01/03/20088.868.98.578.67
01/04/20088.88.848.48.42
01/07/20088.558.658.418.5
01/08/20088.528.668.318.31
01/09/20088.398.538.258.53
01/10/20088.58.688.328.61
01/11/20088.498.648.448.56
01/14/20088.628.918.578.84
01/15/20088.738.948.728.84
01/16/20088.999.328.849.09
01/17/20089.039.128.78.71
01/18/20088.678.898.438.52
01/22/20088.178.528.168.32
01/23/20088.118.688.068.63
01/24/20088.598.798.528.72
01/25/20088.718.798.598.61
01/28/20088.638.868.548.85
01/29/20088.899.028.788.98
01/30/20088.969.038.788.82
01/31/20088.79.18.699.08
02/01/20089.149.299.039.28
02/04/20089.339.339.079.08
02/05/20088.768.968.718.72
02/06/20088.899.068.638.76
02/07/20088.88.818.578.69
02/08/20088.78.728.48.53
02/11/20088.468.618.378.52
02/12/20088.498.748.498.62
02/13/20088.778.958.658.9
02/14/20089.549.659.259.62
02/15/20089.610.119.510.1
02/19/200810.1810.3510.1410.24
02/20/200810.0610.199.9810.07
02/21/200810.0310.139.789.8
02/22/20089.9410.079.7410.07
02/25/200810.0710.169.9110.15
02/26/200810.0910.210.0310.09
02/27/200810.0910.1610.0310.13
02/28/200810.0710.1610.0410.06
02/29/20089.9610.049.719.77
03/03/20089.7910.019.7710
03/04/20089.9610.059.849.99
03/05/20089.9610.169.879.94
03/06/20089.8810.029.859.86
03/07/20089.829.919.759.84
03/10/20089.829.879.639.7
03/11/20089.819.829.649.81
03/12/20089.869.879.79.73
03/13/20089.79.799.629.7
03/14/20089.659.749.329.46
03/17/20089.519.659.239.43
03/18/20089.629.759.279.69
03/19/20089.819.959.649.66
03/20/20089.749.749.529.68
03/24/20089.7110.189.6510.11
03/25/200810.110.3210.0510.27
03/26/200810.0410.079.659.86
03/27/20089.9610.049.779.79
03/28/20089.869.889.469.49
03/31/20089.549.719.479.67
04/01/20089.8910.119.7910.07
04/02/200810.1410.3210.0610.24
04/03/200810.3110.3410.0610.22
04/04/200810.2510.310.0610.14
04/07/200810.2510.3910.210.38
04/08/200810.2810.3410.1610.25
04/09/200810.2510.39.9910.05
04/10/20089.9610.119.919.98
04/11/20089.9910.039.819.82
04/14/20089.759.959.759.89
04/15/20089.829.969.819.86
04/16/20089.879.979.859.96
04/17/200810.0710.189.9910.08
04/18/200810.2410.2910.1210.14
04/21/200810.0710.151010.11
04/22/200810.0210.079.899.96
04/23/200810.0110.049.779.88
04/24/20089.8910.029.759.89
04/25/20089.949.959.649.77
04/28/20089.739.969.739.93
04/29/20089.8610.159.8610.13
04/30/200810.2510.5110.2110.28
05/01/200810.6611.1810.5811.16
05/02/200811.1711.2410.8310.99
05/05/200810.891110.7610.82
05/06/200810.7110.9410.7110.93
05/07/200811.1311.1410.7810.79
05/08/200810.8811.0910.811.03
05/09/200810.811110.8110.84
05/12/200810.8411.0510.8111.02
05/13/200811.0911.1210.9611.05
05/14/200811.1311.3511.0511.19
05/15/200811.1211.2910.9811.27
05/16/200811.2811.2910.9911.04
05/19/200811.0411.1710.9611.04
05/20/200810.9611.0710.9410.95
05/21/200810.9411.0310.8510.88
05/22/200810.9211.1410.8611.1
05/23/200810.9511.0510.7910.81
05/27/200810.8810.9610.7510.95
05/28/200810.981110.7510.87
05/29/200810.8311.1310.8311.07
05/30/200811.1411.3611.0711.25
06/02/200811.2211.2811.111.26
06/03/200811.311.3211.0211.14
06/04/200811.0511.3611.0511.32
06/05/200811.2611.4311.2411.36
06/06/200811.3211.3210.9710.97
06/09/200810.9911.0710.8910.98
06/10/200810.941110.810.87
06/11/200810.810.8910.7110.75
06/12/200810.8210.8510.6110.68
06/13/200810.7710.9110.7110.87
06/16/200810.7710.810.5210.64
06/17/200810.6210.6910.5210.56
06/18/200810.4910.5210.210.23
06/19/200810.1910.3710.0410.28
06/20/200810.2510.269.769.85
06/23/20089.87109.569.57
06/24/20089.519.579.419.49
06/25/20089.519.759.59.63
06/26/20089.519.539.39.31
06/27/20089.39.429.249.32
06/30/20089.299.549.289.49
07/01/20089.49.499.299.39
07/02/20089.439.59.199.22
07/03/20089.289.389.149.16
07/07/20089.169.339.069.23
07/08/20089.299.479.259.47
07/09/20089.469.529.249.24
07/10/20089.39.49.099.33
07/11/20089.239.49.079.25
07/14/20089.239.389.099.14
07/15/20089.129.358.999.21
07/16/20089.159.539.119.52
07/17/20089.89.969.699.86
07/18/20089.8910.159.7510.12
07/21/200810.0910.159.869.88
07/22/20089.9410.039.759.91
07/23/20089.9510.149.7410.03
07/24/20089.8710.079.789.94
07/25/20089.999.999.759.81
07/28/20089.829.829.439.45
07/29/20089.499.89.419.59
07/30/20089.8510.39.8410.04
07/31/200810.0210.5710.0210.31
08/01/200810.4310.4810.1210.18
08/04/200810.1810.3410.110.28
08/05/200810.3910.7810.3710.77
08/06/200810.7710.7810.4810.62
08/07/200810.5510.6310.4210.5
08/08/200810.5710.8810.5310.86
08/11/200810.781110.7310.91
08/12/200810.8811.0410.7310.92
08/13/200810.881110.7810.93
08/14/200810.8311.1110.8311
08/15/20081111.2710.9711.14
08/18/200811.1911.210.8510.91
08/19/200810.7710.8710.6810.75
08/20/200810.8310.8810.5510.64
08/21/200810.5910.7810.4810.74
08/22/200810.7810.9110.6410.86
08/25/200810.8110.8110.3910.4
08/26/200810.410.6210.3510.55
08/27/200810.5910.810.510.64
08/28/200810.6910.8710.6610.83
08/29/200810.7110.7510.5710.59
09/02/200810.7510.9810.510.58
09/03/200810.5710.8210.5410.78
09/04/200810.6710.8110.4310.43
09/05/200810.4510.5310.2110.31
09/08/200810.510.6710.3910.66
09/09/200810.710.8710.3410.36
09/10/200810.4610.6810.2910.56
09/11/200810.4610.7810.4610.77
09/12/200810.7610.9410.5710.86
09/15/200810.6710.7410.410.43
09/16/200810.2410.610.0510.27
09/17/200810.0210.199.739.74
09/18/20089.9310.329.7410.22
09/19/200810.4610.6610.3610.36
09/22/200810.2410.359.939.94
09/23/20089.9810.139.579.63
09/24/20089.89.89.59.59
09/25/20089.710.059.699.95
09/26/20089.8710.399.8310.35
09/29/200810.0110.258.949
09/30/20089.219.829.29.82
10/01/20089.819.819.539.68
10/02/20089.689.789.159.18
10/03/20089.339.649.199.21
10/06/20088.939.218.439.07
10/07/20089.099.548.578.57
10/08/20088.28.968.138.5
10/09/20088.468.848.048.15
10/10/20087.978.137.017.68
10/13/20087.828.527.738.49
10/14/20088.969.238.158.32
10/15/20088.28.277.087.12
10/16/20087.157.716.927.68
10/17/20087.488.947.37.62
10/20/20087.647.997.617.99
10/21/20087.878.077.657.68
10/22/20087.527.566.97.1
10/23/20087.137.196.617.11
10/24/20086.518.136.256.54
10/27/20086.447.086.386.81
10/28/20086.898.876.828.48
10/29/20088.188.187.547.64
10/30/20087.968.417.287.55
10/31/20087.518.157.347.88
11/03/20087.898.697.888.55
11/04/20088.769.028.568.89
11/05/20088.858.878.458.45
11/06/20088.328.588.28.35
11/07/20088.538.728.328.71
11/10/20088.9398.078.27
11/11/20088.218.217.637.87
11/12/20087.797.817.477.49
11/13/20087.448.187.168.13
11/14/20088.058.387.747.77
11/17/20087.757.937.467.6
11/18/20087.687.737.317.71
11/19/20087.777.996.866.89
11/20/20086.997.286.46.65
11/21/20086.757.046.377.04
11/24/20087.087.677.027.64
11/25/20087.8487.527.85
11/26/20087.738.327.718.32
11/28/20088.328.78.158.67
12/01/20088.388.477.727.73
12/02/20087.888.087.748
12/03/20087.788.057.568.03
12/04/20087.868.147.677.89
12/05/20087.78.147.448.08
12/08/20088.128.328.068.28
12/09/20088.168.398.148.21
12/10/20088.218.437.978.23
12/11/20088.118.317.957.99
12/12/20087.868.047.597.83
12/15/20087.818.017.67.8
12/16/20087.738.257.728.23
12/17/20088.148.348.058.17
12/18/20088.258.347.767.91
12/19/200888.297.827.88
12/22/20087.897.957.697.85
12/23/20087.9287.77.77
12/24/20087.837.877.657.7
12/26/20087.767.857.647.8
12/29/20087.87.837.537.77
12/30/20087.648.247.648.23
12/31/20088.148.478.148.44