Comcast Holdings Corp (CCZ) Historical Stock Data
59.37 ↓1.08 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCZ is up 0.36% a day on average. There have been 19 days where Comcast Holdings Corp closed green and 11 days where CCZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 59.97 | 59.37 | ↓$0.60 (-1.00%) | 59.01 | 62.33 | 11.52K |
| 2024-11-20 | 60.30 | 60.45 | ↑$0.15 (0.25%) | 60.27 | 60.45 | 2.10K |
| 2024-11-18 | 61.50 | 61.00 | ↓$0.50 (-0.81%) | 61.00 | 61.50 | 5.11K |
| 2024-11-15 | 60.75 | 61.15 | ↑$0.40 (0.66%) | 60.70 | 62.20 | 15.44K |
| 2024-11-14 | 60.58 | 60.90 | ↑$0.32 (0.54%) | 60.58 | 61.75 | 4.18K |
| 2024-11-13 | 61.31 | 61.00 | ↓$0.31 (-0.51%) | 61.00 | 61.90 | 12.89K |
| 2024-11-11 | 63.00 | 61.41 | ↓$1.59 (-2.52%) | 60.40 | 63.00 | 13.01K |
| 2024-11-08 | 60.54 | 60.80 | ↑$0.26 (0.43%) | 60.28 | 60.80 | 2.36K |
| 2024-11-01 | 60.89 | 61.19 | ↑$0.30 (0.49%) | 60.84 | 61.68 | 7.33K |
| 2024-10-31 | 62.35 | 60.89 | ↓$1.46 (-2.34%) | 60.89 | 64.00 | 22.40K |
| 2024-10-30 | 60.30 | 60.90 | ↑$0.60 (1.00%) | 60.23 | 60.90 | 10.83K |
| 2024-10-28 | 60.20 | 60.75 | ↑$0.55 (0.91%) | 60.20 | 60.98 | 4.34K |
| 2024-10-25 | 60.60 | 60.40 | ↓$0.20 (-0.33%) | 60.01 | 61.30 | 23.54K |
| 2024-10-24 | 60.45 | 60.19 | ↓$0.26 (-0.43%) | 59.85 | 61.22 | 17.71K |
| 2024-10-23 | 60.10 | 60.20 | ↑$0.10 (0.17%) | 59.70 | 61.13 | 16.80K |
| 2024-10-18 | 60.05 | 61.05 | ↑$1.00 (1.67%) | 60.05 | 61.73 | 26.13K |
| 2024-10-17 | 59.85 | 59.98 | ↑$0.13 (0.21%) | 59.85 | 61.30 | 6.18K |
| 2024-10-15 | 58.55 | 60.47 | ↑$1.92 (3.27%) | 58.55 | 60.51 | 18.77K |
| 2024-10-14 | 59.00 | 58.76 | ↓$0.24 (-0.41%) | 58.28 | 59.80 | 28.79K |
| 2024-10-11 | 59.00 | 58.86 | ↓$0.14 (-0.24%) | 58.40 | 59.50 | 11.68K |
| 2024-10-09 | 59.20 | 59.30 | ↑$0.10 (0.17%) | 57.10 | 59.45 | 34.80K |
| 2024-10-08 | 59.25 | 59.00 | ↓$0.25 (-0.42%) | 58.63 | 59.60 | 8.10K |
| 2024-10-04 | 58.70 | 58.63 | ↓$0.07 (-0.12%) | 58.30 | 60.00 | 37.23K |
| 2024-09-27 | 58.60 | 60.05 | ↑$1.45 (2.47%) | 57.46 | 63.00 | 23.28K |
| 2024-09-26 | 57.41 | 57.80 | ↑$0.39 (0.68%) | 57.41 | 58.89 | 802 |
| 2024-09-25 | 57.40 | 58.89 | ↑$1.49 (2.60%) | 57.40 | 58.94 | 404 |
| 2024-09-20 | 57.25 | 57.25 | ↑$0.00 (0.00%) | 57.25 | 57.25 | 122 |
| 2024-08-01 | 57.00 | 57.00 | ↑$0.00 (0.00%) | 57.00 | 57.00 | 189 |
| 2024-07-10 | 56.76 | 56.76 | ↑$0.00 (0.00%) | 56.76 | 56.76 | 210 |
| 2024-07-05 | 56.03 | 58.50 | ↑$2.47 (4.41%) | 56.03 | 58.50 | 355 |
Create an account or log in to view more rows.
$CCZ C'mon
do a spike!!
$CCZ not yet time to short
$CCZ lfg!!! So much movement ! Buy n hodl!
$CCZ oversold! Buy the dip
$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