Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • COMCAST CORP NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COMCAST CORP NEW ( CMCSK ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8219956 14.1566 13.7900 14.0400 14.1100
    10/29/09 6010986 14.5900 14.0400 14.1500 14.5200
    10/30/09 8749496 14.5300 13.9700 14.3700 14.0200
    11/02/09 10714247 14.2400 13.7700 13.9500 14.0400
    11/03/09 8073993 14.1550 13.7100 13.9900 13.9700
    11/04/09 15245513 14.3000 13.5600 14.2200 13.6000
    11/05/09 6303777 13.8600 13.5400 13.7500 13.7300
    11/06/09 7039183 14.2400 13.5500 13.7400 14.0100
    11/09/09 10838997 14.6000 14.0650 14.0900 14.5900
    11/10/09 8095131 14.6400 14.3000 14.5700 14.4400
    11/11/09 5279610 14.6500 14.4100 14.5400 14.5700
    11/12/09 7393745 14.9100 14.5800 14.6400 14.7200
    11/13/09 6866432 14.9050 14.5900 14.7600 14.8800
    11/16/09 14630074 15.1300 14.9000 14.9300 15.1100
    11/17/09 4688531 15.1100 14.6400 15.1100 14.8000
    11/18/09 7462324 14.7900 14.4200 14.7600 14.4800
    11/19/09 6699529 14.4700 14.0900 14.4300 14.3700
    11/20/09 9510928 14.4200 14.2700 14.3000 14.2700
    11/23/09 15016792 14.6100 14.1100 14.3700 14.2300
    11/24/09 9447242 14.3700 14.1100 14.2000 14.2800
    11/25/09 3652718 14.3500 14.1899 14.3200 14.2500
    11/27/09 3340362 14.2600 13.7700 13.9000 14.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    COMCAST CORP NEW ( CMCSK ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 8219956 14.1566 13.7900 14.0400 14.1100
    10/29/09 6010986 14.5900 14.0400 14.1500 14.5200
    10/30/09 8749496 14.5300 13.9700 14.3700 14.0200
    11/02/09 10714247 14.2400 13.7700 13.9500 14.0400
    11/03/09 8073993 14.1550 13.7100 13.9900 13.9700
    11/04/09 15245513 14.3000 13.5600 14.2200 13.6000
    11/05/09 6303777 13.8600 13.5400 13.7500 13.7300
    11/06/09 7039183 14.2400 13.5500 13.7400 14.0100
    11/09/09 10838997 14.6000 14.0650 14.0900 14.5900
    11/10/09 8095131 14.6400 14.3000 14.5700 14.4400
    11/11/09 5279610 14.6500 14.4100 14.5400 14.5700
    11/12/09 7393745 14.9100 14.5800 14.6400 14.7200
    11/13/09 6866432 14.9050 14.5900 14.7600 14.8800
    11/16/09 14630074 15.1300 14.9000 14.9300 15.1100
    11/17/09 4688531 15.1100 14.6400 15.1100 14.8000
    11/18/09 7462324 14.7900 14.4200 14.7600 14.4800
    11/19/09 6699529 14.4700 14.0900 14.4300 14.3700
    11/20/09 9510928 14.4200 14.2700 14.3000 14.2700
    11/23/09 15016792 14.6100 14.1100 14.3700 14.2300
    11/24/09 9447242 14.3700 14.1100 14.2000 14.2800
    11/25/09 3652718 14.3500 14.1899 14.3200 14.2500
    11/27/09 3340362 14.2600 13.7700 13.9000 14.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CMCSK

    Return

    as of November 28 2009
    1 Month 0.35%
    6 Month 6.07%
    YTD -12.32%
    1 Year -15.56%
    3 Year -64.35%
    5 Year -53.16%
    Calculate the value of

    or shares