The closing price for Comcast (CMCSA) in April 2006 was $6.54, on April 28, 2006. It was up 17.9% for the month. The latest price is $30.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2006 | $6.50 | $6.56 | $6.44 | $6.54 | 76,013,454 |
April 27 2006 | $6.31 | $6.55 | $6.30 | $6.43 | 175,543,521 |
April 26 2006 | $6.12 | $6.17 | $6.04 | $6.17 | 30,182,446 |
April 25 2006 | $6.03 | $6.13 | $6.01 | $6.09 | 30,939,195 |
April 24 2006 | $6.05 | $6.06 | $5.98 | $6.00 | 19,082,361 |
April 21 2006 | $6.09 | $6.09 | $6.02 | $6.06 | 23,555,428 |
April 20 2006 | $6.06 | $6.13 | $6.03 | $6.04 | 25,383,948 |
April 19 2006 | $6.13 | $6.18 | $6.03 | $6.07 | 26,327,924 |
April 18 2006 | $5.95 | $6.13 | $5.94 | $6.09 | 63,661,410 |
April 17 2006 | $5.88 | $5.96 | $5.84 | $5.93 | 36,063,316 |
April 13 2006 | $5.75 | $5.91 | $5.75 | $5.90 | 36,747,405 |
April 12 2006 | $5.81 | $5.82 | $5.71 | $5.76 | 26,710,940 |
April 11 2006 | $5.85 | $5.89 | $5.80 | $5.82 | 26,766,614 |
April 10 2006 | $5.81 | $5.85 | $5.77 | $5.84 | 34,281,977 |
April 07 2006 | $5.79 | $5.89 | $5.75 | $5.81 | 33,857,744 |
April 06 2006 | $5.69 | $5.80 | $5.67 | $5.79 | 28,307,599 |
April 05 2006 | $5.57 | $5.72 | $5.55 | $5.71 | 29,199,988 |
April 04 2006 | $5.55 | $5.61 | $5.53 | $5.59 | 22,726,774 |
April 03 2006 | $5.54 | $5.64 | $5.53 | $5.57 | 23,270,911 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
