The closing price for Comcast (CMCSA) in 2000 was $9.46, on December 29, 2000. It was down 14.7% for the year. The latest price is $29.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.36 | $9.61 | $9.36 | $9.46 | 292,200 |
December 28 2000 | $9.30 | $9.58 | $9.24 | $9.38 | 173,400 |
December 27 2000 | $9.07 | $9.38 | $9.03 | $9.28 | 312,900 |
December 26 2000 | $9.14 | $9.26 | $8.91 | $8.96 | 133,200 |
December 22 2000 | $8.58 | $9.16 | $8.58 | $9.08 | 301,200 |
December 21 2000 | $8.24 | $8.84 | $8.24 | $8.55 | 488,400 |
December 20 2000 | $8.55 | $8.55 | $8.24 | $8.28 | 306,300 |
December 19 2000 | $8.70 | $8.84 | $8.58 | $8.67 | 308,400 |
December 18 2000 | $8.91 | $8.93 | $8.55 | $8.58 | 395,400 |
December 15 2000 | $8.51 | $8.76 | $8.50 | $8.57 | 254,400 |
December 14 2000 | $8.63 | $8.76 | $8.45 | $8.60 | 412,500 |
December 13 2000 | $8.41 | $8.90 | $8.41 | $8.81 | 737,700 |
December 12 2000 | $8.23 | $8.30 | $8.05 | $8.17 | 354,300 |
December 11 2000 | $7.91 | $8.37 | $7.75 | $8.34 | 558,600 |
December 08 2000 | $7.98 | $8.05 | $7.75 | $7.87 | 570,600 |
December 07 2000 | $7.78 | $7.93 | $7.55 | $7.85 | 929,100 |
December 06 2000 | $8.40 | $8.41 | $7.75 | $7.75 | 1,589,100 |
December 05 2000 | $8.80 | $8.81 | $8.33 | $8.40 | 841,800 |
December 04 2000 | $8.45 | $8.55 | $8.31 | $8.40 | 180,600 |
December 01 2000 | $8.61 | $8.73 | $8.45 | $8.53 | 585,900 |
November 30 2000 | $8.64 | $8.73 | $8.47 | $8.58 | 1,137,000 |
November 29 2000 | $8.58 | $8.81 | $8.54 | $8.73 | 191,100 |
November 28 2000 | $8.53 | $8.78 | $8.53 | $8.58 | 415,200 |
November 27 2000 | $8.47 | $8.63 | $8.31 | $8.53 | 301,200 |
November 24 2000 | $8.18 | $8.58 | $8.18 | $8.38 | 295,800 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
