Comcast Holdings ZONESのデータ

Comcast Holdings ZONESの基本情報

名前 Comcast Holdings ZONES
ティッカー CCZ
United States
上場年 nan
セクター Consumer Services

Comcast Holdings ZONESの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.02 61.2 65.02 61.2 400.0 61.2
2021-02-12 71.48 71.48 71.48 71.48 0.0 71.48
2021-02-11 71.48 71.48 71.48 71.48 100.0 71.48
2021-02-10 71.5 71.5 71.5 71.5 0.0 71.5
2021-02-09 71.5 71.5 71.5 71.5 0.0 71.5
2021-02-08 71.5 71.5 71.5 71.5 0.0 71.5
2021-02-05 71.5 71.5 71.5 71.5 0.0 71.5
2021-02-04 71.5 71.5 71.5 71.5 200.0 71.5
2021-02-03 71.5 71.5 71.5 71.5 0.0 71.5
2021-02-02 71.5 71.5 71.5 71.5 400.0 71.5
2021-02-01 68.57 68.57 68.57 68.57 0.0 68.57
2021-01-29 68.57 68.57 68.57 68.57 0.0 68.57
2021-01-28 68.57 68.57 68.57 68.57 200.0 68.57
2021-01-27 73.0 72.5 73.0 72.5 700.0 72.5
2021-01-26 69.29 69.29 69.29 69.29 100.0 69.29
2021-01-25 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-22 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-21 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-20 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-19 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-15 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-14 66.99 66.99 66.99 66.99 0.0 66.99
2021-01-13 70.17 64.0 64.0 66.99 800.0 66.99
2021-01-12 63.4 63.4 63.4 63.4 0.0 63.4
2021-01-11 63.4 63.4 63.4 63.4 0.0 63.4
2021-01-08 63.4 63.4 63.4 63.4 100.0 63.4
2021-01-07 66.02 66.02 66.02 66.02 0.0 66.02
2021-01-06 66.02 63.04 63.04 66.02 700.0 66.02
2021-01-05 66.64 61.13 61.13 66.64 500.0 66.64
2021-01-04 60.31 60.31 60.31 60.31 0.0 60.31
2020-12-31 60.31 60.31 60.31 60.31 0.0 60.31
2020-12-30 60.31 60.31 60.31 60.31 0.0 60.31
2020-12-29 60.31 60.31 60.31 60.31 0.0 59.94
2020-12-28 60.31 60.31 60.31 60.31 0.0 59.94
2020-12-24 60.31 60.31 60.31 60.31 0.0 59.94
2020-12-23 60.31 60.31 60.31 60.31 100.0 59.94
2020-12-22 61.83 59.72 61.83 59.75 400.0 59.38
2020-12-21 63.35 59.52 63.35 61.28 800.0 60.89
2020-12-18 67.39 64.2 67.39 64.2 400.0 63.8
2020-12-17 67.95 67.95 67.95 67.95 0.0 67.53
2020-12-16 67.95 62.38 62.38 67.95 1318400.0 67.53
2020-12-15 64.77 64.77 64.77 64.77 0.0 64.37
2020-12-14 64.77 64.77 64.77 64.77 0.0 64.37
2020-12-11 64.77 64.77 64.77 64.77 0.0 64.37
2020-12-10 64.77 64.77 64.77 64.77 200.0 64.37
2020-12-09 65.21 65.21 65.21 65.21 100.0 64.8
2020-12-08 61.46 61.46 61.46 61.46 200.0 61.08
2020-12-07 60.17 59.56 59.56 60.17 700.0 59.8
2020-12-04 62.17 62.17 62.17 62.17 0.0 61.78
2020-12-03 62.17 62.17 62.17 62.17 100.0 61.78
2020-12-02 61.99 61.99 61.99 61.99 200.0 61.6
2020-12-01 61.99 61.99 61.99 61.99 0.0 61.6
2020-11-30 61.99 61.99 61.99 61.99 0.0 61.6
2020-11-27 61.99 61.99 61.99 61.99 0.0 61.6
2020-11-25 61.99 61.99 61.99 61.99 100.0 61.6
2020-11-24 60.0 58.31 59.02 60.0 500.0 59.63
2020-11-23 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-20 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-19 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-18 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-17 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-16 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-13 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-12 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-11 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-10 65.0 65.0 65.0 65.0 0.0 64.6
2020-11-09 65.0 65.0 65.0 65.0 200.0 64.6
2020-11-06 60.97 60.97 60.97 60.97 0.0 60.59
2020-11-05 60.97 60.97 60.97 60.97 0.0 60.59
2020-11-04 60.97 60.97 60.97 60.97 0.0 60.59
2020-11-03 61.2 60.97 61.2 60.97 600.0 60.59
2020-11-02 60.0 60.0 60.0 60.0 0.0 59.63
2020-10-30 60.0 60.0 60.0 60.0 0.0 59.63
2020-10-29 60.0 60.0 60.0 60.0 500.0 59.63
2020-10-28 62.87 62.87 62.87 62.87 0.0 62.48
2020-10-27 62.87 62.87 62.87 62.87 0.0 62.48
2020-10-26 62.87 62.87 62.87 62.87 0.0 62.48
2020-10-23 62.87 62.87 62.87 62.87 700.0 62.48
2020-10-22 62.87 62.87 62.87 62.87 100.0 62.48
2020-10-21 62.98 62.98 62.98 62.98 0.0 62.59
2020-10-20 62.98 62.98 62.98 62.98 0.0 62.59
2020-10-19 62.98 62.98 62.98 62.98 100.0 62.59
2020-10-16 61.98 61.98 61.98 61.98 0.0 61.59
2020-10-15 61.98 61.98 61.98 61.98 0.0 61.59
2020-10-14 61.98 61.98 61.98 61.98 100.0 61.59
2020-10-13 59.3 59.19 59.19 59.3 300.0 58.93
2020-10-12 57.77 57.77 57.77 57.77 100.0 57.41
2020-10-09 59.07 59.07 59.07 59.07 0.0 58.71
2020-10-08 59.07 59.07 59.07 59.07 200.0 58.71
2020-10-07 57.88 57.88 57.88 57.88 0.0 57.52
2020-10-06 57.88 57.88 57.88 57.88 100.0 57.52
2020-10-05 57.76 57.76 57.76 57.76 0.0 57.4
2020-10-02 57.76 57.76 57.76 57.76 0.0 57.4
2020-10-01 57.76 57.76 57.76 57.76 0.0 57.4
2020-09-30 57.76 57.76 57.76 57.76 200.0 57.4
2020-09-29 61.35 61.35 61.35 61.35 0.0 59.9
2020-09-28 61.35 61.35 61.35 61.35 100.0 59.9
2020-09-25 57.8 57.8 57.8 57.8 0.0 56.44
2020-09-24 57.8 57.8 57.8 57.8 0.0 56.44
2020-09-23 57.8 57.8 57.8 57.8 200.0 56.44
2020-09-22 62.0 62.0 62.0 62.0 100.0 60.54
2020-09-21 60.0 60.0 60.0 60.0 0.0 58.59
2020-09-18 60.0 60.0 60.0 60.0 0.0 58.59
2020-09-17 60.0 60.0 60.0 60.0 100.0 58.59
2020-09-16 60.0 60.0 60.0 60.0 100.0 58.59
2020-09-15 61.07 61.07 61.07 61.07 0.0 59.63
2020-09-14 61.07 61.07 61.07 61.07 100.0 59.63
2020-09-11 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-10 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-09 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-08 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-04 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-03 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-02 57.25 57.25 57.25 57.25 0.0 55.9
2020-09-01 57.25 57.25 57.25 57.25 0.0 55.9
2020-08-31 57.25 57.25 57.25 57.25 200.0 55.9
2020-08-28 61.55 61.55 61.55 61.55 0.0 60.1
2020-08-27 61.55 61.55 61.55 61.55 0.0 60.1
2020-08-26 61.55 61.55 61.55 61.55 0.0 60.1
2020-08-25 61.55 61.55 61.55 61.55 0.0 60.1
2020-08-24 61.55 61.55 61.55 61.55 100.0 60.1
2020-08-21 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-20 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-19 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-18 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-17 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-14 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-13 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-12 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-11 62.0 62.0 62.0 62.0 0.0 60.54
2020-08-10 64.95 61.9 64.95 62.0 1200.0 60.54
2020-08-07 61.28 61.28 61.28 61.28 300.0 59.83
2020-08-06 61.45 61.45 61.45 61.45 0.0 60.0
2020-08-05 61.45 61.45 61.45 61.45 0.0 60.0
2020-08-04 61.45 61.45 61.45 61.45 0.0 60.0
2020-08-03 61.45 61.45 61.45 61.45 0.0 60.0
2020-07-31 62.7 57.0 59.87 61.45 1100.0 60.0
2020-07-30 64.79 58.63 64.79 58.63 800.0 57.25
2020-07-29 59.1 59.1 59.1 59.1 0.0 57.71
2020-07-28 59.1 59.1 59.1 59.1 100.0 57.71
2020-07-27 61.57 61.57 61.57 61.57 100.0 60.12
2020-07-24 61.59 61.59 61.59 61.59 0.0 60.14
2020-07-23 61.59 61.59 61.59 61.59 100.0 60.14
2020-07-22 57.58 57.58 57.58 57.58 0.0 56.22
2020-07-21 57.58 57.58 57.58 57.58 0.0 56.22
2020-07-20 57.58 55.3 55.3 57.58 200.0 56.22
2020-07-17 57.0 57.0 57.0 57.0 0.0 55.66
2020-07-16 57.0 57.0 57.0 57.0 100.0 55.66
2020-07-15 59.06 59.06 59.06 59.06 0.0 57.67
2020-07-14 59.06 57.5 57.5 59.06 500.0 57.67
2020-07-13 64.04 56.76 64.04 56.76 900.0 55.42
2020-07-10 60.0 60.0 60.0 60.0 0.0 58.59
2020-07-09 60.0 60.0 60.0 60.0 0.0 58.59
2020-07-08 60.66 56.36 57.8 60.0 1000.0 58.59
2020-07-07 55.05 55.05 55.05 55.05 100.0 53.75
2020-07-06 54.51 54.51 54.51 54.51 0.0 53.22
2020-07-02 54.51 54.51 54.51 54.51 100.0 53.22
2020-07-01 57.01 57.01 57.01 57.01 0.0 55.67
2020-06-30 57.01 57.01 57.01 57.01 100.0 55.67
2020-06-29 55.99 55.99 55.99 55.99 0.0 54.3
2020-06-26 55.99 55.99 55.99 55.99 0.0 54.3
2020-06-25 56.01 55.99 56.01 55.99 500.0 54.3
2020-06-24 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-23 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-22 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-19 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-18 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-17 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-16 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-15 59.33 59.33 59.33 59.33 0.0 57.54
2020-06-12 59.33 57.93 57.93 59.33 1100.0 57.54
2020-06-11 58.0 57.97 57.97 58.0 600.0 56.25
2020-06-10 57.58 57.58 57.58 57.58 0.0 55.85
2020-06-09 57.58 57.58 57.58 57.58 100.0 55.85
2020-06-08 58.05 58.05 58.05 58.05 0.0 56.3
2020-06-05 58.05 58.05 58.05 58.05 300.0 56.3
2020-06-04 54.4 54.4 54.4 54.4 0.0 52.76
2020-06-03 54.4 54.4 54.4 54.4 0.0 52.76
2020-06-02 54.4 54.4 54.4 54.4 0.0 52.76
2020-06-01 54.4 54.4 54.4 54.4 100.0 52.76
2020-05-29 58.27 58.27 58.27 58.27 0.0 56.51
2020-05-28 58.27 58.27 58.27 58.27 0.0 56.51
2020-05-27 58.27 58.27 58.27 58.27 0.0 56.51
2020-05-26 58.27 58.27 58.27 58.27 100.0 56.51
2020-05-22 53.81 53.81 53.81 53.81 0.0 52.19
2020-05-21 53.81 53.81 53.81 53.81 200.0 52.19
2020-05-20 54.87 54.87 54.87 54.87 0.0 53.22
2020-05-19 54.87 54.87 54.87 54.87 0.0 53.22
2020-05-18 54.87 54.87 54.87 54.87 0.0 53.22
2020-05-15 54.87 54.87 54.87 54.87 100.0 53.22
2020-05-14 62.04 53.7 62.04 58.95 600.0 57.17
2020-05-13 58.8 58.8 58.8 58.8 0.0 57.03
2020-05-12 58.8 58.8 58.8 58.8 200.0 57.03
2020-05-11 55.49 55.49 55.49 55.49 0.0 53.82
2020-05-08 55.49 55.49 55.49 55.49 0.0 53.82
2020-05-07 55.49 55.49 55.49 55.49 0.0 53.82
2020-05-06 55.49 55.49 55.49 55.49 0.0 53.82
2020-05-05 55.76 53.01 53.01 55.49 700.0 53.82
2020-05-04 55.0 55.0 55.0 55.0 0.0 53.34
2020-05-01 55.0 55.0 55.0 55.0 0.0 53.34
2020-04-30 57.3 54.8 54.8 55.0 1000.0 53.34
2020-04-29 52.08 51.3 51.3 51.7 600.0 50.14
2020-04-28 52.65 52.65 52.65 52.65 400.0 51.06
2020-04-27 53.18 53.18 53.18 53.18 0.0 51.58
2020-04-24 53.18 53.18 53.18 53.18 300.0 51.58
2020-04-23 51.06 51.06 51.06 51.06 100.0 49.52
2020-04-22 54.11 54.11 54.11 54.11 0.0 52.48
2020-04-21 54.11 54.11 54.11 54.11 200.0 52.48
2020-04-20 53.73 51.03 51.03 53.73 800.0 52.11
2020-04-17 55.29 55.29 55.29 55.29 100.0 53.62
2020-04-16 53.49 53.49 53.49 53.49 0.0 51.88
2020-04-15 53.77 53.49 53.77 53.49 900.0 51.88
2020-04-14 53.84 53.84 53.84 53.84 0.0 52.22
2020-04-13 53.84 53.84 53.84 53.84 0.0 52.22
2020-04-09 53.84 53.47 53.47 53.84 600.0 52.22
2020-04-08 52.28 49.75 49.75 52.28 300.0 50.71
2020-04-07 50.48 50.48 50.48 50.48 0.0 48.96
2020-04-06 50.48 50.48 50.48 50.48 0.0 48.96
2020-04-03 50.48 50.48 50.48 50.48 0.0 48.96
2020-04-02 55.47 50.48 55.47 50.48 400.0 48.96
2020-04-01 56.04 56.04 56.04 56.04 200.0 54.36
2020-03-31 59.99 59.99 59.99 59.99 0.0 58.18
2020-03-30 59.99 59.99 59.99 59.99 0.0 58.18
2020-03-27 59.99 59.99 59.99 59.99 0.0 58.18
2020-03-26 59.99 59.99 59.99 59.99 300.0 58.18
2020-03-25 55.0 54.82 54.82 55.0 400.0 53.34
2020-03-24 54.9 54.9 54.9 54.9 0.0 53.25
2020-03-23 54.9 54.9 54.9 54.9 500.0 53.25
2020-03-20 55.0 55.0 55.0 55.0 0.0 53.34
2020-03-19 55.0 55.0 55.0 55.0 300.0 53.34
2020-03-18 57.3 57.3 57.3 57.3 0.0 55.57
2020-03-17 63.19 57.3 63.19 57.3 600.0 55.57
2020-03-16 61.5 61.5 61.5 61.5 0.0 59.65
2020-03-13 61.5 61.5 61.5 61.5 0.0 59.65
2020-03-12 61.5 61.5 61.5 61.5 0.0 59.65
2020-03-11 61.5 61.45 61.45 61.5 400200.0 59.65
2020-03-10 59.07 59.07 59.07 59.07 0.0 57.29
2020-03-09 59.07 59.07 59.07 59.07 0.0 57.29
2020-03-06 59.07 59.07 59.07 59.07 100.0 57.29
2020-03-05 57.08 57.08 57.08 57.08 0.0 55.37
2020-03-04 57.08 57.08 57.08 57.08 0.0 55.37
2020-03-03 57.08 57.08 57.08 57.08 0.0 55.37
2020-03-02 57.08 57.08 57.08 57.08 0.0 55.37
2020-02-28 57.82 54.75 56.87 57.08 2100.0 55.37
2020-02-27 57.0 54.5 54.5 56.73 1200.0 55.02
2020-02-26 60.75 59.37 60.5 60.25 2100.0 58.44
2020-02-25 60.5 60.5 60.5 60.5 0.0 58.68
2020-02-24 60.5 60.5 60.5 60.5 0.0 58.68
2020-02-21 60.5 60.5 60.5 60.5 100.0 58.68
2020-02-20 58.99 58.99 58.99 58.99 0.0 57.21
2020-02-19 60.4 58.99 60.4 58.99 500.0 57.21
2020-02-18 56.98 56.98 56.98 56.98 0.0 55.26