The closing price for Comcast (CMCSA) in 2005 was $6.00, on December 30, 2005. It was down 22.1% for the year. The latest price is $33.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $6.01 | $6.05 | $5.97 | $6.00 | 29,178,322 |
December 29 2005 | $6.04 | $6.09 | $6.04 | $6.04 | 17,781,748 |
December 28 2005 | $6.05 | $6.09 | $6.05 | $6.05 | 21,312,908 |
December 27 2005 | $6.16 | $6.19 | $6.06 | $6.07 | 30,449,235 |
December 23 2005 | $6.15 | $6.20 | $6.11 | $6.14 | 16,343,797 |
December 22 2005 | $6.08 | $6.13 | $6.04 | $6.12 | 31,580,715 |
December 21 2005 | $6.15 | $6.18 | $6.02 | $6.08 | 39,482,621 |
December 20 2005 | $6.14 | $6.18 | $6.11 | $6.14 | 24,105,108 |
December 19 2005 | $6.19 | $6.24 | $6.15 | $6.16 | 32,757,434 |
December 16 2005 | $6.21 | $6.25 | $6.18 | $6.21 | 51,895,322 |
December 15 2005 | $6.17 | $6.25 | $6.09 | $6.22 | 31,733,175 |
December 14 2005 | $6.13 | $6.21 | $6.10 | $6.16 | 27,320,792 |
December 13 2005 | $6.12 | $6.19 | $6.10 | $6.16 | 30,907,335 |
December 12 2005 | $6.21 | $6.22 | $6.14 | $6.15 | 22,238,806 |
December 09 2005 | $6.23 | $6.24 | $6.15 | $6.20 | 27,314,534 |
December 08 2005 | $6.29 | $6.30 | $6.16 | $6.23 | 41,567,800 |
December 07 2005 | $6.26 | $6.31 | $6.23 | $6.27 | 30,007,426 |
December 06 2005 | $6.25 | $6.32 | $6.18 | $6.28 | 44,107,359 |
December 05 2005 | $6.29 | $6.29 | $6.24 | $6.26 | 32,144,115 |
December 02 2005 | $6.22 | $6.28 | $6.20 | $6.28 | 31,760,265 |
December 01 2005 | $6.14 | $6.25 | $6.13 | $6.23 | 42,148,333 |
November 30 2005 | $6.17 | $6.18 | $6.06 | $6.11 | 53,071,505 |
November 29 2005 | $6.24 | $6.34 | $6.18 | $6.19 | 52,281,398 |
November 28 2005 | $6.33 | $6.35 | $6.26 | $6.26 | 30,310,846 |
November 25 2005 | $6.30 | $6.36 | $6.30 | $6.34 | 8,255,096 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
