NYSE - Delayed Quote USD

Comcast Holdings Corp. (CCZ)

54.81 0.00 (0.00%)
As of April 23 at 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 7, 2024 54.81 54.81 54.81 54.81 54.81 -
May 6, 2024 54.81 54.81 54.81 54.81 54.81 -
May 3, 2024 54.81 54.81 54.81 54.81 54.81 -
May 2, 2024 54.81 54.81 54.81 54.81 54.81 -
May 1, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 30, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 29, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 26, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 25, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 24, 2024 54.81 54.81 54.81 54.81 54.81 -
Apr 23, 2024 54.81 54.81 54.81 54.81 54.81 100
Apr 22, 2024 54.38 54.38 54.38 54.38 54.38 100
Apr 19, 2024 55.15 55.15 55.15 55.15 55.15 -
Apr 18, 2024 55.15 55.15 55.15 55.15 55.15 -
Apr 17, 2024 55.15 55.15 55.15 55.15 55.15 -
Apr 16, 2024 55.15 55.15 55.15 55.15 55.15 -
Apr 15, 2024 55.15 55.15 55.15 55.15 55.15 400
Apr 12, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 11, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 10, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 9, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 8, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 5, 2024 55.70 55.70 55.70 55.70 55.70 300
Apr 4, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 3, 2024 55.70 55.70 55.70 55.70 55.70 -
Apr 2, 2024 55.70 55.70 55.70 55.70 55.70 100
Apr 1, 2024 56.07 56.07 56.07 56.07 56.07 100
Mar 28, 2024 1.21 Dividend
Mar 28, 2024 56.20 56.20 56.20 56.20 56.20 -
Mar 27, 2024 56.20 56.20 56.20 56.20 54.99 -
Mar 26, 2024 56.20 56.20 56.20 56.20 54.99 100
Mar 25, 2024 55.94 55.94 55.94 55.94 54.73 -
Mar 22, 2024 55.94 55.94 55.94 55.94 54.73 -
Mar 21, 2024 55.94 55.94 55.94 55.94 54.73 -
Mar 20, 2024 55.94 55.94 55.94 55.94 54.73 -
Mar 19, 2024 55.94 55.94 55.94 55.94 54.73 -
Mar 18, 2024 55.94 55.94 55.94 55.94 54.73 100
Mar 15, 2024 55.51 55.51 55.51 55.51 54.31 -
Mar 14, 2024 55.51 55.51 55.51 55.51 54.31 -
Mar 13, 2024 55.51 55.51 55.51 55.51 54.31 -
Mar 12, 2024 55.51 55.51 55.51 55.51 54.31 -
Mar 11, 2024 55.51 55.51 55.51 55.51 54.31 -
Mar 8, 2024 55.51 55.51 55.51 55.51 54.31 100
Mar 7, 2024 54.00 54.00 54.00 54.00 52.83 -
Mar 6, 2024 54.00 54.00 54.00 54.00 52.83 -
Mar 5, 2024 54.00 54.00 54.00 54.00 52.83 -
Mar 4, 2024 54.00 54.00 54.00 54.00 52.83 -
Mar 1, 2024 58.50 58.50 54.00 54.00 52.83 400
Feb 29, 2024 55.20 55.20 55.20 55.20 54.01 -
Feb 28, 2024 55.40 56.69 54.70 55.20 54.01 3,700
Feb 27, 2024 55.40 55.40 55.40 55.40 54.20 -
Feb 26, 2024 55.40 55.40 55.40 55.40 54.20 200
Feb 23, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 22, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 21, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 20, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 16, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 15, 2024 55.30 55.30 55.30 55.30 54.11 -
Feb 14, 2024 55.30 55.30 55.30 55.30 54.11 100
Feb 13, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 12, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 9, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 8, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 7, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 6, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 5, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 2, 2024 55.24 55.24 55.24 55.24 54.05 -
Feb 1, 2024 55.24 55.24 55.24 55.24 54.05 -
Jan 31, 2024 55.24 55.24 55.24 55.24 54.05 -
Jan 30, 2024 55.24 55.24 55.24 55.24 54.05 100
Jan 29, 2024 56.00 56.00 56.00 56.00 54.79 -
Jan 26, 2024 56.00 56.00 56.00 56.00 54.79 100
Jan 25, 2024 56.00 56.00 56.00 56.00 54.79 -
Jan 24, 2024 56.00 56.00 56.00 56.00 54.79 -
Jan 23, 2024 56.00 56.00 56.00 56.00 54.79 300
Jan 22, 2024 55.98 56.05 55.98 56.00 54.79 500
Jan 19, 2024 56.32 56.32 56.32 56.32 55.10 -
Jan 18, 2024 56.32 56.32 56.32 56.32 55.10 -
Jan 17, 2024 56.32 56.32 56.32 56.32 55.10 -
Jan 16, 2024 56.32 56.32 56.32 56.32 55.10 100
Jan 12, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 11, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 10, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 9, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 8, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 5, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 4, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 3, 2024 57.26 57.26 57.26 57.26 56.02 -
Jan 2, 2024 57.26 57.26 57.26 57.26 56.02 -
Dec 29, 2023 57.26 57.26 57.26 57.26 56.02 -
Dec 28, 2023 0.42 Dividend
Dec 28, 2023 57.26 57.26 57.26 57.26 56.02 100
Dec 27, 2023 56.00 56.00 56.00 56.00 54.38 -
Dec 26, 2023 55.01 56.00 55.01 56.00 54.38 700
Dec 22, 2023 54.00 54.00 54.00 54.00 52.43 -
Dec 21, 2023 56.00 56.00 54.00 54.00 52.43 3,300
Dec 20, 2023 57.20 57.20 57.20 57.20 55.54 -
Dec 19, 2023 56.90 57.20 56.90 57.20 55.54 1,600
Dec 18, 2023 57.30 57.40 56.90 56.90 55.25 900
Dec 15, 2023 57.37 57.37 57.37 57.37 55.71 200
Dec 14, 2023 56.00 56.00 56.00 56.00 54.38 200
Dec 13, 2023 55.00 55.00 55.00 55.00 53.40 -
Dec 12, 2023 55.00 55.00 55.00 55.00 53.40 -
Dec 11, 2023 55.00 55.00 55.00 55.00 53.40 -
Dec 8, 2023 54.60 55.00 54.60 55.00 53.40 700
Dec 7, 2023 57.10 57.10 57.10 57.10 55.44 -
Dec 6, 2023 57.10 57.10 57.10 57.10 55.44 100
Dec 5, 2023 54.78 54.78 54.78 54.78 53.19 -
Dec 4, 2023 54.78 54.78 54.78 54.78 53.19 -
Dec 1, 2023 54.78 54.78 54.78 54.78 53.19 -
Nov 30, 2023 54.78 54.78 54.78 54.78 53.19 -
Nov 29, 2023 52.85 54.79 52.85 54.78 53.19 1,100
Nov 28, 2023 56.50 56.50 56.50 56.50 54.86 600
Nov 27, 2023 57.40 57.40 57.40 57.40 55.73 -
Nov 24, 2023 57.40 57.40 57.40 57.40 55.73 -
Nov 22, 2023 57.40 57.40 57.40 57.40 55.73 100
Nov 21, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 20, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 17, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 16, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 15, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 14, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 13, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 10, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 9, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 8, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 7, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 6, 2023 55.63 55.63 55.63 55.63 54.02 -
Nov 3, 2023 55.62 55.63 55.62 55.63 54.02 500
Nov 2, 2023 53.03 53.03 53.03 53.03 51.49 -
Nov 1, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 31, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 30, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 27, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 26, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 25, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 24, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 23, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 20, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 19, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 18, 2023 53.03 53.03 53.03 53.03 51.49 -
Oct 17, 2023 53.03 53.03 53.03 53.03 51.49 100
Oct 16, 2023 53.43 53.43 53.43 53.43 51.88 -
Oct 13, 2023 53.43 53.43 53.43 53.43 51.88 100
Oct 12, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 11, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 10, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 9, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 6, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 5, 2023 52.81 52.81 52.81 52.81 51.28 -
Oct 4, 2023 52.81 52.81 52.81 52.81 51.28 200
Oct 3, 2023 53.77 53.77 53.77 53.77 52.21 100
Oct 2, 2023 54.25 54.25 54.25 54.25 52.68 -
Sep 29, 2023 55.00 55.00 54.25 54.25 52.68 400
Sep 28, 2023 55.15 55.15 55.15 55.15 53.55 -
Sep 27, 2023 55.15 55.15 55.15 55.15 53.55 -
Sep 26, 2023 55.15 55.15 55.15 55.15 53.55 -
Sep 25, 2023 58.80 58.80 55.15 55.15 53.55 400
Sep 22, 2023 54.11 54.11 54.11 54.11 52.54 100
Sep 21, 2023 59.00 59.00 53.44 53.44 51.89 700
Sep 20, 2023 54.95 54.95 54.95 54.95 53.36 -
Sep 19, 2023 54.95 54.95 54.95 54.95 53.36 -
Sep 18, 2023 54.90 54.95 54.90 54.95 53.36 400
Sep 15, 2023 54.90 54.90 54.90 54.90 53.31 -
Sep 14, 2023 55.10 55.10 54.90 54.90 53.31 600
Sep 13, 2023 54.90 54.90 54.90 54.90 53.31 -
Sep 12, 2023 54.90 54.90 54.90 54.90 53.31 -
Sep 11, 2023 54.90 54.90 54.90 54.90 53.31 -
Sep 8, 2023 54.90 54.90 54.90 54.90 53.31 100
Sep 7, 2023 54.40 54.40 54.40 54.40 52.82 -
Sep 6, 2023 54.40 54.40 54.40 54.40 52.82 -
Sep 5, 2023 54.40 54.40 54.40 54.40 52.82 -
Sep 1, 2023 54.25 54.43 54.25 54.40 52.82 700
Aug 31, 2023 54.20 54.20 54.20 54.20 52.63 500
Aug 30, 2023 54.15 54.15 54.15 54.15 52.58 -
Aug 29, 2023 54.15 54.15 54.15 54.15 52.58 -
Aug 28, 2023 54.15 54.15 54.15 54.15 52.58 200
Aug 25, 2023 54.15 54.15 54.15 54.15 52.58 500
Aug 24, 2023 54.82 54.82 54.82 54.82 53.23 -
Aug 23, 2023 54.82 54.82 54.82 54.82 53.23 -
Aug 22, 2023 54.82 54.82 54.82 54.82 53.23 -
Aug 21, 2023 54.82 54.82 54.82 54.82 53.23 100
Aug 18, 2023 54.10 54.10 54.10 54.10 52.53 -
Aug 17, 2023 54.35 54.35 54.10 54.10 52.53 1,000
Aug 16, 2023 55.50 55.50 55.50 55.50 53.89 -
Aug 15, 2023 55.50 55.50 55.50 55.50 53.89 -
Aug 14, 2023 55.00 55.50 55.00 55.50 53.89 1,100
Aug 11, 2023 58.75 58.75 58.75 58.75 57.05 -
Aug 10, 2023 58.35 58.75 58.35 58.75 57.05 400
Aug 9, 2023 57.98 57.98 57.98 57.98 56.30 -
Aug 8, 2023 57.98 57.98 57.98 57.98 56.30 -
Aug 7, 2023 57.98 57.98 57.98 57.98 56.30 -
Aug 4, 2023 57.98 57.98 57.98 57.98 56.30 -
Aug 3, 2023 57.98 57.98 57.98 57.98 56.30 100
Aug 2, 2023 56.70 56.70 56.70 56.70 55.06 200
Aug 1, 2023 57.05 57.05 57.05 57.05 55.40 -
Jul 31, 2023 57.05 57.05 57.05 57.05 55.40 -
Jul 28, 2023 57.05 57.05 57.05 57.05 55.40 200
Jul 27, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 26, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 25, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 24, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 21, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 20, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 19, 2023 57.95 57.95 57.95 57.95 56.27 -
Jul 18, 2023 57.95 57.95 57.95 57.95 56.27 400
Jul 17, 2023 58.00 58.00 58.00 58.00 56.32 -
Jul 14, 2023 58.00 58.00 58.00 58.00 56.32 -
Jul 13, 2023 58.00 58.00 58.00 58.00 56.32 -
Jul 12, 2023 58.00 58.00 58.00 58.00 56.32 -
Jul 11, 2023 58.00 58.00 58.00 58.00 56.32 -
Jul 10, 2023 57.70 58.00 57.70 58.00 56.32 800
Jul 7, 2023 57.40 57.40 57.40 57.40 55.73 600
Jul 6, 2023 58.14 58.14 58.14 58.14 56.46 -
Jul 5, 2023 58.50 58.50 58.50 58.50 56.80 -
Jul 3, 2023 58.50 58.50 58.50 58.50 56.80 -
Jun 30, 2023 58.50 58.50 58.50 58.50 56.80 -
Jun 29, 2023 0.36 Dividend
Jun 29, 2023 58.50 58.50 58.50 58.50 56.80 -
Jun 28, 2023 58.50 58.50 58.50 58.50 56.46 -
Jun 27, 2023 58.30 58.50 58.30 58.50 56.46 2,500
Jun 26, 2023 56.80 56.80 56.80 56.80 54.81 100
Jun 23, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 22, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 21, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 20, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 16, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 15, 2023 56.90 56.90 56.90 56.90 54.91 -
Jun 14, 2023 55.40 57.00 55.40 56.90 54.91 900
Jun 13, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 12, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 9, 2023 56.90 57.00 56.90 57.00 55.01 800
Jun 8, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 7, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 6, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 5, 2023 57.00 57.00 57.00 57.00 55.01 -
Jun 2, 2023 55.70 55.70 55.70 55.70 53.75 -
Jun 1, 2023 54.45 55.70 54.45 55.70 53.75 2,500
May 31, 2023 53.90 53.90 53.38 53.50 51.63 2,200
May 30, 2023 54.41 54.41 54.39 54.39 52.49 1,300
May 26, 2023 55.00 55.00 55.00 55.00 53.08 400
May 25, 2023 56.00 56.00 55.95 55.95 53.99 200
May 24, 2023 56.78 56.78 56.78 56.78 54.80 -
May 23, 2023 56.78 56.78 56.78 56.78 54.80 100
May 22, 2023 57.46 57.46 57.46 57.46 55.45 -
May 19, 2023 57.46 57.46 57.46 57.46 55.45 -
May 18, 2023 57.46 57.46 57.46 57.46 55.45 -
May 17, 2023 57.46 57.46 57.46 57.46 55.45 -
May 16, 2023 57.46 57.46 57.46 57.46 55.45 -
May 15, 2023 57.46 57.46 57.46 57.46 55.45 -
May 12, 2023 57.44 57.46 57.44 57.46 55.45 4,400
May 11, 2023 55.10 55.10 55.10 55.10 53.17 -
May 10, 2023 57.11 58.59 54.99 55.10 53.17 7,000
May 9, 2023 62.00 62.00 62.00 62.00 59.83 -
May 8, 2023 64.86 64.86 59.41 62.00 59.83 9,200