Comcast Holdings ZONES
CCZ · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | 0.00% | — |
| Aug 7, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | — |
| Aug 6, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | -0.47% | 421 |
| Aug 5, 2026 | $64.60 | $64.60 | $64.30 | $64.30 | -2.56% | 1.51K |
| Aug 4, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Aug 3, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 31, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 30, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 29, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 28, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 27, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 24, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 23, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 22, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 21, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 20, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | — |
| Jul 17, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | -0.77% | 114 |
| Jul 16, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 15, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 14, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 107 |
| Jul 13, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 10, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 9, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 8, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 7, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 6, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 2, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | — |
| Jul 1, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 118 |
| Jun 30, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | +0.38% | 157 |
| Jun 29, 2026 | $66.25 | $66.25 | $66.25 | $66.25 | +0.68% | 139 |
| Jun 26, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | — |
| Jun 25, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | — |
| Jun 24, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | +1.94% | 102 |
| Jun 23, 2026 | $64.55 | $64.55 | $64.55 | $64.55 | 0.00% | — |
| Jun 22, 2026 | $65.00 | $65.00 | $64.55 | $64.55 | -1.45% | 313 |
| Jun 18, 2026 | $63.03 | $65.50 | $63.03 | $65.50 | — | 940 |