Comcast Holdings

CCZ
🏛️ usa →
62.54
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.26 57.26 57.26 57.26 0.0M
2023-12-28 57.26 57.26 57.26 57.26 0.0M
2023-12-26 55.01 56.00 55.01 56.00 0.0M
2023-12-21 56.00 56.00 54.00 54.00 0.0M
2023-12-19 56.90 57.20 56.90 57.20 0.0M
2023-12-18 57.30 57.40 56.90 56.90 0.0M
2023-12-15 57.37 57.37 57.37 57.37 0.0M
2023-12-14 56.00 56.00 56.00 56.00 0.0M
2023-12-12 55.00 55.00 55.00 55.00 0.0M
2023-12-11 55.00 55.00 55.00 55.00 0.0M
2023-12-08 54.60 55.00 54.60 55.00 0.0M
2023-12-06 57.10 57.10 57.10 57.10 0.0M
2023-12-01 54.78 54.78 54.78 54.78 0.0M
2023-11-29 52.85 54.79 52.85 54.78 0.0M
2023-11-28 56.50 56.50 56.50 56.50 0.0M
2023-11-22 57.40 57.40 57.40 57.40 0.0M
2023-11-21 55.63 55.63 55.63 55.63 0.0M
2023-11-17 55.63 55.63 55.63 55.63 0.0M
2023-11-16 55.63 55.63 55.63 55.63 0.0M
2023-11-15 55.63 55.63 55.63 55.63 0.0M
2023-11-13 55.63 55.63 55.63 55.63 0.0M
2023-11-09 55.63 55.63 55.63 55.63 0.0M
2023-11-08 55.63 55.63 55.63 55.63 0.0M
2023-11-07 55.63 55.63 55.63 55.63 0.0M
2023-11-03 55.62 55.63 55.62 55.63 0.0M
2023-11-02 53.03 53.03 53.03 53.03 0.0M
2023-10-26 53.03 53.03 53.03 53.03 0.0M
2023-10-24 53.03 53.03 53.03 53.03 0.0M
2023-10-23 53.03 53.03 53.03 53.03 0.0M
2023-10-17 53.03 53.03 53.03 53.03 0.0M
2023-10-16 58.00 58.00 58.00 58.00 0.0M
2023-10-13 53.43 53.43 53.43 53.43 0.0M
2023-10-11 55.43 55.43 55.43 55.43 0.0M
2023-10-09 52.81 52.81 52.81 52.81 0.0M
2023-10-05 52.81 52.81 52.81 52.81 0.0M
2023-10-04 52.81 52.81 52.81 52.81 0.0M
2023-10-03 53.77 53.77 53.77 53.77 0.0M
2023-10-02 54.25 54.25 54.25 54.25 0.0M
2023-09-29 55.00 55.00 54.25 54.25 0.0M
2023-09-28 59.00 59.00 59.00 59.00 0.0M
2023-09-25 58.80 58.80 55.15 55.15 0.0M
2023-09-22 54.11 54.11 54.11 54.11 0.0M
2023-09-21 59.00 59.00 53.44 53.44 0.0M
2023-09-20 54.95 54.95 54.95 54.95 0.0M
2023-09-18 54.90 54.95 54.90 54.95 0.0M
2023-09-14 55.10 55.10 54.90 54.90 0.0M
2023-09-11 54.90 54.90 54.90 54.90 0.0M
2023-09-08 54.90 54.90 54.90 54.90 0.0M
2023-09-07 54.40 54.40 54.40 54.40 0.0M
2023-09-06 54.40 54.40 54.40 54.40 0.0M
2023-09-05 54.40 54.40 54.40 54.40 0.0M
2023-09-01 54.25 54.43 54.25 54.40 0.0M
2023-08-31 54.20 54.20 54.20 54.20 0.0M
2023-08-30 54.15 54.15 54.15 54.15 0.0M
2023-08-29 54.15 54.15 54.15 54.15 0.0M
2023-08-28 54.15 54.15 54.15 54.15 0.0M
2023-08-25 54.15 54.15 54.15 54.15 0.0M
2023-08-23 54.82 54.82 54.82 54.82 0.0M
2023-08-22 54.82 54.82 54.82 54.82 0.0M
2023-08-21 54.82 54.82 54.82 54.82 0.0M
2023-08-18 54.10 54.10 54.10 54.10 0.0M
2023-08-17 54.35 54.35 54.10 54.10 0.0M
2023-08-16 54.00 54.00 54.00 54.00 0.0M
2023-08-14 55.00 55.50 55.00 55.50 0.0M
2023-08-11 58.75 58.75 58.75 58.75 0.0M
2023-08-10 58.35 58.75 58.35 58.75 0.0M
2023-08-09 57.98 57.98 57.98 57.98 0.0M
2023-08-08 57.98 57.98 57.98 57.98 0.0M
2023-08-07 57.98 57.98 57.98 57.98 0.0M
2023-08-04 57.98 57.98 57.98 57.98 0.0M
2023-08-03 57.98 57.98 57.98 57.98 0.0M
2023-08-02 56.70 56.70 56.70 56.70 0.0M
2023-08-01 57.05 57.05 57.05 57.05 0.0M
2023-07-31 57.05 57.05 57.05 57.05 0.0M
2023-07-28 57.05 57.05 57.05 57.05 0.0M
2023-07-27 58.80 58.80 58.80 58.80 0.0M
2023-07-26 57.95 57.95 57.95 57.95 0.0M
2023-07-25 56.68 56.68 56.68 56.68 0.0M
2023-07-24 57.95 57.95 57.95 57.95 0.0M
2023-07-21 57.95 57.95 57.95 57.95 0.0M
2023-07-20 57.95 57.95 57.95 57.95 0.0M
2023-07-19 58.70 58.70 58.70 58.70 0.0M
2023-07-18 57.95 57.95 57.95 57.95 0.0M
2023-07-17 58.00 58.00 58.00 58.00 0.0M
2023-07-14 58.00 58.00 58.00 58.00 0.0M
2023-07-13 58.00 58.00 58.00 58.00 0.0M
2023-07-12 58.00 58.00 58.00 58.00 0.0M
2023-07-11 58.00 58.00 58.00 58.00 0.0M
2023-07-10 57.70 58.00 57.70 58.00 0.0M
2023-07-07 57.40 57.40 57.40 57.40 0.0M
2023-07-06 58.50 58.50 58.50 58.50 0.0M
2023-07-05 58.50 58.50 58.50 58.50 0.0M
2023-06-30 58.50 58.50 58.50 58.50 0.0M
2023-06-29 58.14 58.14 58.14 58.14 0.0M
2023-06-28 58.50 58.50 58.50 58.50 0.0M
2023-06-27 58.30 58.50 58.30 58.50 0.0M
2023-06-26 56.80 56.80 56.80 56.80 0.0M
2023-06-23 56.90 56.90 56.90 56.90 0.0M
2023-06-21 56.90 56.90 56.90 56.90 0.0M
2023-06-15 56.90 56.90 56.90 56.90 0.0M
2023-06-14 55.40 57.00 55.40 56.90 0.0M
2023-06-13 57.00 57.00 57.00 57.00 0.0M
2023-06-09 56.90 57.00 56.90 57.00 0.0M
2023-06-07 57.00 57.00 57.00 57.00 0.0M
2023-06-06 57.00 57.00 57.00 57.00 0.0M
2023-06-05 57.00 57.00 57.00 57.00 0.0M
2023-06-02 55.70 55.70 55.70 55.70 0.0M
2023-06-01 54.45 55.70 54.45 55.70 0.0M
2023-05-31 53.90 53.90 53.38 53.50 0.0M
2023-05-30 54.41 54.41 54.39 54.39 0.0M
2023-05-26 55.00 55.00 55.00 55.00 0.0M
2023-05-25 56.00 56.00 55.95 55.95 0.0M
2023-05-23 56.78 56.78 56.78 56.78 0.0M
2023-05-22 57.46 57.46 57.46 57.46 0.0M
2023-05-19 57.46 57.46 57.46 57.46 0.0M
2023-05-18 57.46 57.46 57.46 57.46 0.0M
2023-05-17 57.46 57.46 57.46 57.46 0.0M
2023-05-16 57.46 57.46 57.46 57.46 0.0M
2023-05-15 57.46 57.46 57.46 57.46 0.0M
2023-05-12 57.44 57.46 57.44 57.46 0.0M
2023-05-11 55.10 55.10 55.10 55.10 0.0M
2023-05-10 57.11 58.59 54.99 55.10 0.0M
2023-05-08 64.86 64.86 59.41 62.00 0.0M
2023-05-05 58.98 58.98 58.98 58.98 0.0M
2023-05-04 59.00 59.00 59.00 59.00 0.0M
2023-05-03 60.00 61.00 59.00 59.00 0.0M
2023-05-02 60.00 60.00 60.00 60.00 0.0M
2023-05-01 60.00 60.00 60.00 60.00 0.0M
2023-04-28 60.00 60.00 60.00 60.00 0.0M
2023-04-27 60.00 60.00 60.00 60.00 0.0M
2023-04-26 59.87 60.00 59.87 60.00 0.0M
2023-04-25 59.87 59.87 59.87 59.87 0.0M
2023-04-24 59.87 59.87 59.87 59.87 0.0M
2023-04-21 59.00 59.00 59.00 59.00 0.0M
2023-04-20 57.95 57.95 57.95 57.95 0.0M
2023-04-19 58.70 58.70 57.00 57.95 0.0M
2023-04-18 56.66 57.95 56.66 57.95 0.0M
2023-04-17 57.50 59.15 57.50 58.10 0.0M
2023-04-14 56.86 56.86 56.86 56.86 0.0M
2023-04-13 57.00 57.61 56.00 56.00 0.0M
2023-04-12 58.00 58.00 55.60 56.90 0.0M
2023-04-11 61.45 61.45 58.20 58.90 0.0M
2023-04-10 58.00 61.90 57.25 59.15 0.0M
2023-04-06 58.95 60.40 57.74 57.74 0.0M
2023-04-05 57.01 58.00 56.95 58.00 0.0M
2023-04-04 56.40 57.00 55.30 56.40 0.0M
2023-04-03 58.00 58.00 56.05 56.05 0.0M
2023-03-31 57.60 62.00 54.95 55.50 0.0M
2023-03-30 57.70 60.00 55.35 56.00 0.0M
2023-03-29 55.40 61.83 54.80 56.50 0.0M
2023-03-28 54.16 64.20 54.16 56.50 0.0M
2023-03-27 55.21 55.21 55.21 55.21 0.0M
2023-03-24 53.10 54.44 53.10 53.34 0.0M
2023-03-22 54.20 54.20 53.00 53.20 0.0M
2023-03-21 53.23 54.20 52.00 52.70 0.0M
2023-03-20 54.32 54.50 53.80 54.20 0.0M
2023-03-17 56.63 56.63 54.50 54.50 0.0M
2023-03-16 54.65 55.10 54.65 55.10 0.0M
2023-03-15 54.50 56.50 54.20 55.10 0.0M
2023-03-14 54.65 55.15 54.65 55.15 0.0M
2023-03-13 55.10 55.10 55.10 55.10 0.0M
2023-03-10 54.50 55.50 54.30 55.10 0.0M
2023-03-09 54.80 54.80 54.80 54.80 0.0M
2023-03-08 54.80 54.80 54.80 54.80 0.0M
2023-03-07 53.62 53.62 53.62 53.62 0.0M
2023-03-06 55.00 62.70 53.10 54.65 0.0M
2023-03-03 54.80 54.80 54.80 54.80 0.0M
2023-03-02 55.00 55.50 55.00 55.50 0.0M
2023-03-01 54.30 55.90 54.30 55.40 0.0M
2023-02-28 54.95 54.95 54.95 54.95 0.0M
2023-02-27 55.15 55.89 54.65 54.95 0.0M
2023-02-24 56.75 56.75 56.75 56.75 0.0M
2023-02-23 56.90 56.90 56.90 56.90 0.0M
2023-02-22 54.99 57.10 54.99 56.90 0.0M
2023-02-21 56.00 56.00 56.00 56.00 0.0M
2023-02-17 54.60 57.73 54.60 56.00 0.0M
2023-02-15 54.01 54.01 54.00 54.00 0.0M
2023-02-14 53.60 53.60 53.50 53.50 0.0M
2023-02-13 52.40 52.40 52.40 52.40 0.0M
2023-02-08 52.40 52.40 52.40 52.40 0.0M
2023-02-07 58.00 58.00 52.40 52.40 0.0M
2023-02-06 56.00 56.00 56.00 56.00 0.0M
2023-02-02 52.70 56.00 52.70 56.00 0.0M
2023-02-01 53.00 53.00 53.00 53.00 0.0M
2023-01-31 53.00 53.00 53.00 53.00 0.0M
2023-01-30 53.00 53.00 53.00 53.00 0.0M
2023-01-27 53.00 53.00 53.00 53.00 0.0M
2023-01-26 53.00 53.00 53.00 53.00 0.0M
2023-01-24 53.00 53.00 53.00 53.00 0.0M
2023-01-23 53.15 53.15 53.15 53.15 0.0M
2023-01-20 51.13 53.50 51.13 53.00 0.0M
2023-01-18 54.00 54.00 54.00 54.00 0.0M
2023-01-17 54.00 54.00 54.00 54.00 0.0M
2023-01-12 57.79 57.79 57.79 57.79 0.0M
2023-01-05 53.99 54.00 53.99 54.00 0.0M
2023-01-03 56.64 56.64 56.64 56.64 0.0M