Comcast Holdings Corp (CCZ) Historical Stock Data
57.78 ↑2.97 (5.42%)
As of November 22, 2023, 11:47am EST.
Historical Data
In the past 30 trading days, CCZ is down -0.44% a day on average. There have been 25 days where Comcast Holdings Corp closed green and 5 days where CCZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 54.81 | 54.81 | ↑$0.00 (0.00%) | 54.81 | 54.81 | 101 |
| 2024-04-22 | 54.38 | 54.38 | ↑$0.00 (0.00%) | 54.38 | 54.38 | 100 |
| 2024-04-05 | 55.70 | 55.70 | ↑$0.00 (0.00%) | 55.70 | 55.70 | 333 |
| 2024-04-02 | 55.70 | 55.70 | ↑$0.00 (0.00%) | 55.70 | 55.70 | 100 |
| 2024-04-01 | 56.07 | 56.07 | ↑$0.00 (0.00%) | 56.07 | 56.07 | 105 |
| 2024-03-26 | 56.20 | 56.20 | ↑$0.00 (0.00%) | 56.20 | 56.20 | 105 |
| 2024-03-08 | 55.51 | 55.51 | ↑$0.00 (0.00%) | 55.51 | 55.51 | 110 |
| 2024-03-01 | 58.50 | 54.00 | ↓$4.50 (-7.69%) | 54.00 | 58.50 | 382 |
| 2024-01-23 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 56.00 | 56.00 | 301 |
| 2024-01-22 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 56.00 | 56.00 | 512 |
| 2024-01-16 | 56.32 | 56.32 | ↑$0.00 (0.00%) | 56.32 | 56.32 | 102 |
| 2023-12-28 | 57.26 | 57.26 | ↑$0.00 (0.00%) | 57.26 | 57.26 | 100 |
| 2023-12-26 | 55.01 | 56.00 | ↑$0.99 (1.80%) | 55.01 | 56.00 | 701 |
| 2023-12-21 | 56.00 | 54.00 | ↓$2.00 (-3.57%) | 54.00 | 56.00 | 3.30K |
| 2023-12-19 | 57.20 | 57.20 | ↑$0.00 (0.00%) | 57.20 | 57.20 | 1.61K |
| 2023-12-18 | 57.30 | 56.90 | ↓$0.40 (-0.70%) | 56.90 | 57.40 | 0.90K |
| 2023-12-15 | 57.37 | 57.37 | ↑$0.00 (0.00%) | 57.37 | 57.37 | 197 |
| 2023-12-14 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 56.00 | 56.00 | 218 |
| 2023-12-08 | 54.60 | 55.00 | ↑$0.40 (0.73%) | 54.60 | 55.00 | 674 |
| 2023-12-06 | 57.10 | 57.10 | ↑$0.00 (0.00%) | 57.10 | 57.10 | 110 |
| 2023-11-29 | 52.85 | 54.78 | ↑$1.93 (3.66%) | 52.85 | 54.79 | 1.05K |
| 2023-11-28 | 56.50 | 56.50 | ↑$0.00 (0.00%) | 56.50 | 56.50 | 635 |
| 2023-11-22 | 57.40 | 57.40 | ↑$0.00 (0.00%) | 57.40 | 57.40 | 110 |
| 2023-11-03 | 55.62 | 55.63 | ↑$0.01 (0.02%) | 54.30 | 55.63 | 518 |
| 2023-10-17 | 53.03 | 53.03 | ↑$0.00 (0.00%) | 53.03 | 53.03 | 100 |
| 2023-10-13 | 53.43 | 53.43 | ↑$0.00 (0.00%) | 53.43 | 53.43 | 100 |
| 2023-10-04 | 52.81 | 52.81 | ↑$0.00 (0.00%) | 52.81 | 52.81 | 235 |
| 2023-10-03 | 53.77 | 53.77 | ↑$0.00 (0.00%) | 53.77 | 53.77 | 100 |
| 2023-09-29 | 55.00 | 54.25 | ↓$0.75 (-1.36%) | 54.25 | 55.00 | 435 |
| 2023-09-25 | 58.80 | 55.15 | ↓$3.65 (-6.21%) | 55.15 | 58.80 | 353 |
Create an account or log in to view more rows.
$CCZ over a thousand shares in now
$CCZ hold
$CCZ who is adding more tomorrow?
$CCZ Just buy and hold
$CCZ finally a pullback
$CCZ pump up the volume
$CCZ power hour will be fucking crazy
$CCZ Getting ready for market open.
$CCZ nice gap
$CCZ yes
keep going down
let's go
stop stalling