Comcast Holdings ZONES
CCZ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $62.60 | $65.54 | $62.60 | $63.41 | -1.69% | 3.71K |
| Oct 30, 2026 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | — |
| Oct 29, 2026 | $57.00 | $64.59 | $55.10 | $64.50 | +3.12% | 2.12K |
| Oct 28, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 460 |
| Oct 27, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | — |
| Oct 26, 2026 | $62.50 | $62.55 | $62.50 | $62.55 | +0.40% | 949 |
| Oct 23, 2026 | $61.00 | $62.30 | $61.00 | $62.30 | -4.30% | 532 |
| Oct 22, 2026 | $65.10 | $65.10 | $65.10 | $65.10 | -0.60% | 106 |
| Oct 21, 2026 | $65.49 | $65.49 | $65.49 | $65.49 | -0.02% | 152 |
| Oct 20, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | — |
| Oct 19, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | -0.30% | 100 |
| Oct 16, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | — |
| Oct 15, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | — |
| Oct 14, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | +1.35% | 100 |
| Oct 13, 2026 | $65.90 | $65.90 | $64.55 | $64.82 | -0.27% | 701 |
| Oct 12, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +3.34% | 781 |
| Oct 9, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 8, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 7, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 6, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 5, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 2, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Oct 1, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | — |
| Sep 30, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | -2.74% | 229 |
| Sep 29, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 28, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 25, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 24, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 23, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 22, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 21, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 18, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 17, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 16, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 15, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 14, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 11, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 10, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 9, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | — |
| Sep 8, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | -2.68% | 103 |
| Sep 4, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Sep 3, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Sep 2, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Sep 1, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 31, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 28, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 27, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 26, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 25, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 24, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 21, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 20, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | — |
| Aug 19, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | +4.48% | 373 |
| Aug 18, 2026 | $63.60 | $63.60 | $63.60 | $63.60 | +0.47% | 105 |
| Aug 17, 2026 | $63.30 | $63.30 | $63.30 | $63.30 | +1.77% | 112 |
| Aug 14, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | — |
| Aug 13, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | — |
| Aug 12, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | — |
| Aug 11, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | -2.81% | 108 |
| Aug 10, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | — | — |