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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.1982
CLOSE 9.2113

Low

LOW 7.55

High

HIGH 11.2
DATEOPENHIGHLOWCLOSE
01/04/20108.388.578.388.49
01/05/20108.468.498.288.37
01/06/20108.398.48.278.31
01/07/20108.368.538.288.49
01/08/20108.468.548.48.46
01/11/20108.448.58.378.4
01/12/20108.388.388.218.25
01/13/20108.348.438.318.39
01/14/20108.418.418.318.34
01/15/20108.378.418.28.32
01/19/20108.378.438.318.4
01/20/20108.298.338.18.26
01/21/20108.268.297.928
01/22/201088.197.917.93
01/25/20107.948.097.888
01/26/20107.968.037.797.85
01/27/20107.828.057.797.93
01/28/20107.998.067.787.81
01/29/20107.888.077.767.92
02/01/20108.048.057.937.97
02/02/20107.938.187.928.14
02/03/20108.278.37.937.99
02/04/20107.97.987.767.76
02/05/20107.767.877.587.71
02/08/20107.737.747.67.61
02/09/20107.697.857.647.7
02/10/20107.727.727.597.66
02/11/20107.637.727.567.67
02/12/20107.587.697.557.67
02/16/20107.87.867.737.84
02/17/20107.897.897.87.83
02/18/20107.857.97.87.87
02/19/20107.828.027.788
02/22/20108.058.1488.1
02/23/20108.058.158.028.07
02/24/20108.148.248.058.21
02/25/20108.088.137.988.07
02/26/20108.128.248.048.22
03/01/20108.258.458.258.41
03/02/20108.418.498.358.4
03/03/20108.458.58.398.48
03/04/20108.58.68.478.59
03/05/20108.598.738.598.71
03/08/20108.668.848.628.78
03/09/20108.798.828.78.75
03/10/20108.718.848.698.77
03/11/20108.718.798.648.79
03/12/20108.758.838.658.71
03/15/20108.778.788.668.77
03/16/20108.868.878.698.75
03/17/20108.78.878.78.79
03/18/20108.848.878.748.84
03/19/20108.928.948.688.77
03/22/20108.718.948.78.89
03/23/20108.919.078.869.05
03/24/20108.989.128.989.09
03/25/20109.129.349.089.22
03/26/20109.259.389.139.17
03/29/20109.139.299.139.25
03/30/20109.219.429.219.37
03/31/20109.39.479.299.41
04/01/20109.419.529.319.43
04/05/20109.49.499.349.41
04/06/20109.299.469.299.38
04/07/20109.349.49.019.14
04/08/20109.099.269.099.21
04/09/20109.259.299.219.25
04/12/20109.259.369.239.32
04/13/20109.319.369.259.34
04/14/20109.329.489.249.46
04/15/20109.469.59.359.43
04/16/20109.429.439.139.16
04/19/20109.149.319.139.29
04/20/20109.319.369.249.27
04/21/20109.279.319.189.27
04/22/20109.219.459.139.4
04/23/20109.349.499.319.48
04/26/20109.449.69.419.54
04/27/20109.59.579.199.23
04/28/20109.59.69.29.4
04/29/20109.4210.059.4210
04/30/20109.899.949.739.89
05/03/20109.8910.289.8910.2
05/04/201010.1410.149.789.94
05/05/20109.9610.149.779.87
05/06/20109.739.758.829.25
05/07/20109.219.4499.18
05/10/20109.379.548.879.02
05/11/20108.959.298.829.04
05/12/20109.029.178.979.09
05/13/20109.129.138.818.88
05/14/20108.878.898.688.8
05/17/20108.819.078.759.05
05/18/20109.119.28.88.85
05/19/20108.838.898.628.79
05/20/20108.648.658.398.39
05/21/20108.238.898.188.52
05/24/20108.458.568.318.39
05/25/20108.238.868.158.84
05/26/20108.889.238.828.86
05/27/201099.178.959.16
05/28/20109.029.168.999.05
06/01/20108.879.198.879.01
06/02/20109.059.28.959.19
06/03/20109.179.239.079.2
06/04/20109.049.18.878.89
06/07/20108.98.918.678.68
06/08/20108.78.788.578.71
06/09/20108.778.988.78.71
06/10/20108.869.058.799.04
06/11/20108.969.128.859.1
06/14/20109.169.289.079.07
06/15/20109.189.379.149.32
06/16/20109.319.349.159.2
06/17/20109.239.39.179.29
06/18/20109.359.399.239.25
06/21/20109.339.449.19.18
06/22/20109.219.339.129.12
06/23/20109.129.249.059.09
06/24/20109.019.098.868.91
06/25/20108.918.958.788.84
06/28/20108.869.18.819.06
06/29/20108.968.998.758.84
06/30/20108.848.898.668.69
07/01/20108.668.898.548.87
07/02/20108.848.888.658.73
07/06/20108.89.058.798.9
07/07/20108.98.948.778.92
07/08/20108.9898.828.92
07/09/20108.959.058.889.04
07/12/20108.969.38.939.25
07/13/20109.359.619.329.51
07/14/20109.519.619.439.49
07/15/20109.519.679.449.65
07/16/20109.659.689.249.27
07/19/20109.279.559.249.5
07/20/20109.379.489.299.43
07/21/20109.439.449.069.18
07/22/20109.249.59.239.41
07/23/20109.429.719.389.66
07/26/20109.669.759.599.74
07/27/20109.749.799.539.66
07/28/20109.569.869.429.78
07/29/20109.819.889.439.57
07/30/20109.439.869.419.74
08/02/20109.879.99.659.74
08/03/20109.719.759.529.61
08/04/20109.689.79.529.62
08/05/20109.539.659.459.47
08/06/20109.379.388.999.32
08/09/20109.389.439.329.37
08/10/20109.259.359.139.31
08/11/20109.119.178.999
08/12/20108.889.138.849.09
08/13/201099.068.918.94
08/16/20108.918.988.818.88
08/17/20108.9498.868.88
08/18/20108.899.188.889.06
08/19/20108.969.028.88.92
08/20/20108.888.938.788.9
08/23/20108.9998.718.73
08/24/20108.648.698.58.5
08/25/20108.48.748.388.67
08/26/20108.698.778.58.52
08/27/20108.598.658.448.63
08/30/20108.578.628.58.5
08/31/20108.458.648.438.55
09/01/20108.799.078.778.97
09/02/20109.039.068.889.04
09/03/20109.129.198.969.11
09/07/20109.039.078.858.9
09/08/20108.919.088.98.96
09/09/20109.069.098.958.99
09/10/20109.039.258.999.2
09/13/20109.259.289.079.21
09/14/20109.189.218.898.89
09/15/20108.849.218.759.02
09/16/20109.029.028.718.79
09/17/20108.8398.818.82
09/20/20108.889.158.879.05
09/21/20109.049.149.019.07
09/22/20109.149.238.948.98
09/23/20108.929.128.828.96
09/24/20109.19.39.049.29
09/27/20109.259.259.139.15
09/28/20109.29.339.059.17
09/29/20109.139.168.969.07
09/30/20109.119.118.99.04
10/01/20109.149.168.98.91
10/04/20108.878.898.768.83
10/05/20108.949.078.939.04
10/06/20109.029.028.798.88
10/07/20108.939.028.468.95
10/08/20108.959.038.859
10/11/20108.969.038.99.01
10/12/20108.969.038.869.01
10/13/20109.049.118.999.07
10/14/20109.069.249.069.19
10/15/20109.259.59.179.47
10/18/20109.419.529.379.5
10/19/20109.419.69.419.56
10/20/20109.639.799.579.69
10/21/20109.719.869.639.75
10/22/20109.759.779.599.73
10/25/20109.819.959.759.89
10/26/20109.829.949.89.82
10/27/20109.7610.249.7410.14
10/28/201010.210.4810.210.43
10/29/201010.4210.4310.2810.31
11/01/201010.2910.4110.1610.25
11/02/201010.3210.3910.2710.34
11/03/201010.3510.410.2510.34
11/04/201010.4410.610.3910.53
11/05/201010.5110.5810.4410.52
11/08/201010.4510.510.3610.45
11/09/201010.4710.4810.3510.39
11/10/201010.3710.4110.2710.37
11/11/201010.2410.4410.1410.34
11/12/201010.2310.3710.1810.21
11/15/201010.2510.4110.2510.29
11/16/201010.1610.3410.0910.13
11/17/201010.1210.2510.0610.2
11/18/201010.2810.3510.2510.29
11/19/201010.2710.2910.1110.28
11/22/201010.1910.2910.0610.2
11/23/201010.0910.1310.0210.07
11/24/201010.1410.2510.110.19
11/26/201010.1210.2310.0510.14
11/29/20101010.159.9410.11
11/30/20109.9410.19.9310.02
12/01/201010.1310.5510.1310.42
12/02/201010.4110.4610.2910.36
12/03/201010.3410.4110.2510.36
12/06/201010.3110.3710.2310.3
12/07/201010.3810.4510.3310.39
12/08/201010.4210.4610.3510.39
12/09/201010.4310.4810.3310.42
12/10/201010.4810.6610.4610.66
12/13/201010.6810.710.5910.66
12/14/201010.8111.210.7711
12/15/20101111.0410.8110.81
12/16/201010.8210.9310.7910.82
12/17/201010.8110.8410.6910.71
12/20/201010.791110.7110.96
12/21/20101111.1510.9311.13
12/22/201011.1411.1911.0311.1
12/23/201011.0811.161111.09
12/27/201011.0811.1310.9811.05
12/28/201011.0611.0910.8911.04
12/29/201011.0511.110.9610.98
12/30/201010.9611.0710.9211.04
12/31/201011.0211.0310.8910.99