The closing price for Comcast (CMCSA) in 2005 was $5.93, on December 30, 2005. It was down 22.1% for the year. The latest price is $30.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $5.96 | $5.99 | $5.91 | $5.93 | 29,178,300 |
December 29 2005 | $5.98 | $6.02 | $5.97 | $5.97 | 17,781,900 |
December 28 2005 | $6.00 | $6.02 | $5.98 | $5.99 | 21,321,600 |
December 27 2005 | $6.11 | $6.13 | $5.99 | $6.01 | 30,449,100 |
December 23 2005 | $6.08 | $6.14 | $6.05 | $6.07 | 16,344,000 |
December 22 2005 | $6.02 | $6.07 | $5.98 | $6.06 | 31,580,700 |
December 21 2005 | $6.08 | $6.12 | $5.95 | $6.02 | 39,483,300 |
December 20 2005 | $6.09 | $6.12 | $6.05 | $6.08 | 24,105,300 |
December 19 2005 | $6.13 | $6.18 | $6.09 | $6.10 | 32,754,300 |
December 16 2005 | $6.14 | $6.18 | $6.11 | $6.14 | 52,275,300 |
December 15 2005 | $6.10 | $6.18 | $6.03 | $6.15 | 32,373,000 |
December 14 2005 | $6.06 | $6.14 | $6.03 | $6.09 | 27,321,000 |
December 13 2005 | $6.06 | $6.13 | $6.04 | $6.09 | 30,959,100 |
December 12 2005 | $6.15 | $6.16 | $6.08 | $6.09 | 22,239,000 |
December 09 2005 | $6.17 | $6.18 | $6.08 | $6.14 | 27,316,500 |
December 08 2005 | $6.23 | $6.23 | $6.10 | $6.16 | 42,648,000 |
December 07 2005 | $6.19 | $6.24 | $6.16 | $6.20 | 30,855,900 |
December 06 2005 | $6.19 | $6.26 | $6.11 | $6.21 | 46,355,700 |
December 05 2005 | $6.22 | $6.22 | $6.17 | $6.19 | 32,144,100 |
December 02 2005 | $6.16 | $6.22 | $6.13 | $6.22 | 31,760,400 |
December 01 2005 | $6.07 | $6.18 | $6.07 | $6.17 | 42,148,500 |
November 30 2005 | $6.10 | $6.12 | $5.99 | $6.04 | 53,104,200 |
November 29 2005 | $6.17 | $6.28 | $6.11 | $6.12 | 52,291,500 |
November 28 2005 | $6.25 | $6.28 | $6.19 | $6.20 | 30,322,800 |
November 25 2005 | $6.24 | $6.29 | $6.23 | $6.27 | 8,255,100 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
