STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

Comcast Holdings Corp. (CCZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.81

0.00

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	-	-	-	-	-	-
May 02, 2024	54.81	54.81	54.81	54.81	54.81	-
May 01, 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 09, 2024	55.70	55.70	55.70	55.70	55.70	-
Apr 08, 2024	55.70	55.70	55.70	55.70	55.70	-
Apr 05, 2024	55.70	55.70	55.70	55.70	55.70	300
Apr 04, 2024	55.70	55.70	55.70	55.70	55.70	-
Apr 03, 2024	55.70	55.70	55.70	55.70	55.70	-
Apr 02, 2024	55.70	55.70	55.70	55.70	55.70	100
Apr 01, 2024	56.07	56.07	56.07	56.07	56.07	100
Mar 28, 2024	56.20	56.20	56.20	56.20	56.20	-
Mar 28, 2024	1.214 Dividend
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 08, 2024	55.51	55.51	55.51	55.51	54.31	100
Mar 07, 2024	54.00	54.00	54.00	54.00	52.83	-
Mar 06, 2024	54.00	54.00	54.00	54.00	52.83	-
Mar 05, 2024	54.00	54.00	54.00	54.00	52.83	-
Mar 04, 2024	54.00	54.00	54.00	54.00	52.83	-
Mar 01, 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 09, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 08, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 07, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 06, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 05, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 02, 2024	55.24	55.24	55.24	55.24	54.05	-
Feb 01, 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 09, 2024	57.26	57.26	57.26	57.26	56.02	-
Jan 08, 2024	57.26	57.26	57.26	57.26	56.02	-
Jan 05, 2024	57.26	57.26	57.26	57.26	56.02	-
Jan 04, 2024	57.26	57.26	57.26	57.26	56.02	-
Jan 03, 2024	57.26	57.26	57.26	57.26	56.02	-
Jan 02, 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	57.26	57.26	57.26	57.26	56.02	100
Dec 28, 2023	0.424 Dividend
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,155.26+207.85(+0.95%)

S&P 5005,156.20+28.41(+0.55%)

DOW38,721.66+45.98(+0.12%)

CAD/USD0.7323+0.0014(+0.20%)

CRUDE OIL78.52+0.41(+0.52%)

Bitcoin CAD86,506.82-1,429.21(-1.63%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Comcast Holdings Corp. (CCZ)

S&P/TSX
22,155.26
+207.85(+0.95%)

S&P 500
5,156.20
+28.41(+0.55%)

DOW
38,721.66
+45.98(+0.12%)

CAD/USD
0.7323
+0.0014(+0.20%)

CRUDE OIL
78.52
+0.41(+0.52%)

Bitcoin CAD
86,506.82
-1,429.21(-1.63%)