Comcast Holdings Corp. - Price History
Stock symbol CCZ is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCZ (Comcast Holdings Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $57.26 | $57.26 |
| December 2023 | $57.26 | $57.26 |
| November 2023 | $54.37 | $54.78 |
| October 2023 | $52.64 | $53.03 |
| September 2023 | $53.85 | $54.25 |
| August 2023 | $53.44 | $54.20 |
| July 2023 | $56.25 | $57.05 |
| June 2023 | $57.32 | $58.50 |
| May 2023 | $52.42 | $53.50 |
| April 2023 | $58.80 | $60 |
| March 2023 | $54.38 | $55.50 |
| February 2023 | $53.50 | $54.95 |
| January 2023 | $51.61 | $53 |
| December 2022 | $54.80 | $56.64 |
| November 2022 | $51.09 | $52.80 |
| October 2022 | $53.71 | $55.51 |
| September 2022 | $58.66 | $61 |
| August 2022 | $60.73 | $63.15 |
| July 2022 | $59.13 | $61.49 |
| June 2022 | $57.12 | $59.78 |
| May 2022 | $59.25 | $62 |
| April 2022 | $57.87 | $61 |
| March 2022 | $57.42 | $60.90 |
| February 2022 | $59.40 | $63 |
| January 2022 | $59.01 | $62.58 |
| December 2021 | $60.54 | $64.20 |
| November 2021 | $59.56 | $63.54 |
| October 2021 | $60.84 | $64.90 |
| September 2021 | $58.13 | $62.39 |
| August 2021 | $57.06 | $61.24 |
| July 2021 | $56.75 | $60.91 |
| June 2021 | $59.47 | $64.20 |
| May 2021 | $62.66 | $67.65 |
| April 2021 | $57.50 | $62.08 |
| March 2021 | $61.14 | $66 |
| February 2021 | $57.09 | $62 |
| January 2021 | $63.14 | $68.57 |
| December 2020 | $55.22 | $60.31 |
| November 2020 | $56.76 | $61.99 |
| October 2020 | $54.94 | $60 |
| September 2020 | $52.88 | $57.76 |
| August 2020 | $51.44 | $57.25 |
| July 2020 | $55.22 | $61.45 |
| June 2020 | $51.23 | $57.01 |
| May 2020 | $52.02 | $58.27 |
| April 2020 | $49.10 | $55 |
| March 2020 | $53.55 | $59.99 |
| February 2020 | $50.96 | $57.08 |
| January 2020 | $50.35 | $56.40 |
| December 2019 | $54 | $60.49 |
| November 2019 | $52.16 | $58.80 |
| October 2019 | $52.34 | $59 |
| September 2019 | $51.01 | $57.50 |
| August 2019 | $51.18 | $58.07 |
| July 2019 | $45.83 | $52 |
| June 2019 | $45.80 | $51.97 |
| May 2019 | $46.26 | $52.49 |
| April 2019 | $41.34 | $46.91 |
| March 2019 | $44.61 | $50.61 |
| February 2019 | $44.38 | $50.35 |
| January 2019 | $44.58 | $50.58 |
| December 2018 | $45.23 | $51.32 |
| November 2018 | $43.45 | $49.30 |
| October 2018 | $46.84 | $53.15 |
| September 2018 | $47.80 | $54.24 |
| August 2018 | $46.27 | $52.50 |
| July 2018 | $45.29 | $51.39 |
| June 2018 | $49.36 | $56.01 |
| May 2018 | $50.27 | $57.04 |
| April 2018 | $46.71 | $53 |
| March 2018 | $45.83 | $52 |
| February 2018 | $50.83 | $57.67 |
| January 2018 | $47.59 | $54 |
| December 2017 | $55.74 | $63.24 |
| November 2017 | $45.48 | $51.60 |
| October 2017 | $54.91 | $58.19 |
| September 2017 | $51.29 | $58.19 |
| August 2017 | $52.52 | $59.59 |
| July 2017 | $46.43 | $52.68 |
| June 2017 | $47.59 | $54 |
| May 2017 | $46.61 | $50.10 |
| April 2017 | $44.16 | $50.10 |
| March 2017 | $52.89 | $60.01 |
| February 2017 | $45.06 | $51.13 |
| January 2017 | $40.62 | $46.09 |
| December 2016 | $39.93 | $45.30 |
| November 2016 | $42.31 | $48 |
| October 2016 | $42.97 | $48.75 |
| September 2016 | $45.83 | $52 |
| August 2016 | $48.41 | $54.93 |
| July 2016 | $42.78 | $48.54 |
| June 2016 | $44.60 | $50.60 |
| May 2016 | $41.96 | $47.61 |
| April 2016 | $42.31 | $48 |
| March 2016 | $50.24 | $57 |
| February 2016 | $43.10 | $48.90 |
| January 2016 | $40.54 | $46 |
| December 2015 | $37.90 | $43 |
| November 2015 | $39.75 | $45.10 |
| October 2015 | $42.31 | $48 |
| September 2015 | $39.76 | $45.11 |
| August 2015 | $42.31 | $48 |
| July 2015 | $42.31 | $48 |
| June 2015 | $41.04 | $46.57 |
| May 2015 | $42.78 | $48.54 |
| April 2015 | $41.77 | $47.39 |
| March 2015 | $41.34 | $46.90 |
| February 2015 | $45.35 | $51.45 |
| January 2015 | $45.30 | $51.40 |
| December 2014 | $44.95 | $51 |
| November 2014 | $44.03 | $49.96 |
| October 2014 | $41.25 | $46.80 |
| September 2014 | $45.34 | $51.44 |
| August 2014 | $42.75 | $48.50 |
| July 2014 | $38.04 | $43.16 |
| June 2014 | $36.84 | $41.80 |
| May 2014 | $38.75 | $43.97 |
| April 2014 | $38.25 | $43.40 |
| March 2014 | $38.87 | $44.10 |
| February 2014 | $38.89 | $44.12 |
| January 2014 | $34.37 | $39 |
| December 2013 | $34.84 | $39.52 |
| November 2013 | $35.52 | $40.71 |
| October 2013 | $35.81 | $41.04 |
| September 2013 | $36.21 | $41.50 |
| August 2013 | $36.13 | $43.72 |
| July 2013 | $38.15 | $43.72 |
| June 2013 | $40.72 | $46.66 |
| May 2013 | $41.77 | $47.87 |
| April 2013 | $37.94 | $43.48 |
| March 2013 | $37.09 | $42.50 |
| February 2013 | $37.52 | $43 |
| January 2013 | $36.87 | $42.25 |
| December 2012 | $36.75 | $42.11 |
| November 2012 | $36.20 | $41.48 |
| October 2012 | $34.90 | $40 |
| September 2012 | $34.71 | $39.78 |
| August 2012 | $35.34 | $40.50 |
| July 2012 | $35.45 | $40.63 |
| June 2012 | $34.82 | $39.90 |
| May 2012 | $34.28 | $39.28 |
| April 2012 | $33.38 | $38.25 |
| March 2012 | $34.88 | $39.97 |
| February 2012 | $34.04 | $39.01 |
| January 2012 | $33.50 | $38.39 |
| December 2011 | $33.02 | $37.84 |
| November 2011 | $32.96 | $37.77 |
| October 2011 | $33.19 | $38.03 |
| September 2011 | $33.17 | $38.01 |
| August 2011 | $32.29 | $37 |
| July 2011 | $30.99 | $35.51 |
| June 2011 | $31.63 | $36.25 |
| May 2011 | $29.67 | $34 |
| April 2011 | $29.02 | $33.25 |
| March 2011 | $29.45 | $33.75 |
| February 2011 | $29.90 | $34.26 |
| January 2011 | $30.10 | $34.50 |
| December 2010 | $30.02 | $34.40 |
| November 2010 | $29.67 | $34 |
| October 2010 | $29.45 | $33.75 |
| September 2010 | $29.23 | $33.50 |
| August 2010 | $30.19 | $34.60 |
| July 2010 | $29.23 | $33.50 |
| June 2010 | $25.74 | $29.50 |
| May 2010 | $25.74 | $29.50 |
| April 2010 | $26.18 | $30 |
| March 2010 | $26.18 | $30 |
| February 2010 | $26.16 | $29.98 |
| January 2010 | $26.88 | $30.80 |
| December 2009 | $29.48 | $33.78 |
| November 2009 | $27.92 | $32 |
| October 2009 | $27.05 | $31 |
| September 2009 | $27.68 | $31.72 |
| August 2009 | $27.05 | $31 |
| July 2009 | $24.08 | $27.59 |
| June 2009 | $20.94 | $24 |
| May 2009 | $21.12 | $24.20 |
| April 2009 | $22.25 | $25.50 |
| March 2009 | $17.10 | $19.60 |
| February 2009 | $20.42 | $23.40 |
| January 2009 | $21.99 | $25.20 |
| December 2008 | $29.89 | $34.25 |
| November 2008 | $24 | $27.50 |
| October 2008 | $28.93 | $33.15 |
| September 2008 | $32.72 | $37.50 |
| August 2008 | $32.65 | $37.42 |
| July 2008 | $31.52 | $36.12 |
| June 2008 | $30.10 | $34.50 |
| May 2008 | $30.50 | $34.95 |
| April 2008 | $32.50 | $37.25 |
| March 2008 | $29.89 | $34.25 |
| February 2008 | $29.80 | $34.15 |
| January 2008 | $32.10 | $36.79 |
| December 2007 | $34.90 | $40 |
| November 2007 | $35.91 | $41.15 |
| October 2007 | $36.54 | $41.88 |
| September 2007 | $36.34 | $41.65 |
| August 2007 | $36 | $41.25 |
| July 2007 | $36.54 | $41.87 |
| June 2007 | $36.56 | $41.90 |
| May 2007 | $37.70 | $43.20 |
| April 2007 | $37.35 | $42.80 |
| March 2007 | $36.21 | $41.50 |
| February 2007 | $36.74 | $42.10 |
| January 2007 | $35.30 | $40.45 |
| December 2006 | $35.34 | $40.50 |
| November 2006 | $37.09 | $42.50 |
| October 2006 | $35.34 | $40.50 |
| September 2006 | $35.34 | $40.50 |
| August 2006 | $34.47 | $39.50 |
| July 2006 | $34.90 | $40 |
| June 2006 | $34.69 | $39.75 |
| May 2006 | $34.25 | $39.25 |
| April 2006 | $35.30 | $40.45 |
| March 2006 | $35.04 | $40.15 |
| February 2006 | $35.69 | $40.90 |
| January 2006 | $34.47 | $39.50 |
| December 2005 | $34.90 | $40 |
| November 2005 | $34.47 | $39.50 |
| October 2005 | $33.60 | $38.50 |
| September 2005 | $35.21 | $40.35 |
| August 2005 | $37.96 | $43.50 |
| July 2005 | $37.74 | $43.25 |
| June 2005 | $37.44 | $42.90 |
| May 2005 | $37.83 | $43.35 |
| April 2005 | $38.18 | $43.75 |
| March 2005 | $36.65 | $42 |
| February 2005 | $39.60 | $45.38 |
| January 2005 | $39.27 | $45 |
| December 2004 | $38.82 | $44.49 |
| November 2004 | $38.18 | $43.75 |
| October 2004 | $38.18 | $43.75 |
| September 2004 | $37.44 | $42.90 |
| August 2004 | $36 | $41.25 |
| July 2004 | $34.74 | $39.81 |
| June 2004 | $34.47 | $39.50 |
| May 2004 | $33.60 | $38.50 |
| April 2004 | $34.03 | $39 |
| March 2004 | $35.34 | $40.50 |
| February 2004 | $32.50 | $37.25 |
| January 2004 | $31.33 | $35.90 |
| December 2003 | $30.10 | $34.50 |
| November 2003 | $28.97 | $33.20 |
| October 2003 | $29.19 | $33.45 |
| September 2003 | $29.89 | $34.25 |
| August 2003 | $26.53 | $30.40 |
| July 2003 | $25.31 | $29 |
| June 2003 | $28.14 | $32.25 |
| May 2003 | $27.44 | $31.45 |
| April 2003 | $23.47 | $26.90 |
| March 2003 | $22.21 | $25.45 |
| February 2003 | $21.26 | $24.36 |
| January 2003 | $19.81 | $22.70 |
| December 2002 | $21.03 | $24.10 |
| November 2002 | $19.20 | $22 |
| October 2002 | $16.67 | $19.10 |
| September 2002 | $14.84 | $17 |
| August 2002 | $16.92 | $19.39 |
| July 2002 | $16.10 | $18.45 |
| June 2002 | $17.23 | $19.75 |
| May 2002 | $25.66 | $29.40 |
| April 2002 | $27.14 | $31.10 |
| March 2002 | $25.99 | $29.78 |
| February 2002 | $24.61 | $28.20 |
| January 2002 | $32.29 | $37 |
| December 2001 | $45.60 | $52.26 |
| November 2001 | $47.78 | $54.75 |
| October 2001 | $43.19 | $49.50 |
| September 2001 | $48.34 | $55.40 |
| August 2001 | $46.73 | $53.55 |
| July 2001 | $47.12 | $54 |
| June 2001 | $43.72 | $50.10 |
| May 2001 | $41.88 | $47.99 |
| April 2001 | $47.85 | $54.83 |
| March 2001 | $36.65 | $42 |
| February 2001 | $46.25 | $53 |
| January 2001 | $53.87 | $61.73 |
| December 2000 | $37.52 | $43 |
| November 2000 | $40.96 | $46.94 |
| October 2000 | $64.68 | $74.12 |
| September 2000 | $59.66 | $68.38 |
| August 2000 | $83.34 | $95.50 |
| July 2000 | $92.50 | $106 |
| June 2000 | $100.13 | $114.75 |
| May 2000 | $92.50 | $106 |
| April 2000 | $90.75 | $104 |
| March 2000 | $110.06 | $126.12 |
| February 2000 | $86.50 | $99.12 |
| January 2000 | $93.37 | $107 |
| December 1999 | $87.10 | $99.81 |
| November 1999 | $78.43 | $89.88 |
CCZ
Price: $57.26
52 week price:
Dividend Yield: 0.59%
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 144.71%
Payout Ratio Range:
Dividend Per Share: 1.70 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 48.98
Exchange: NYQ
Sector: Consumer Services
Industry: Television Services
Volume: 1301
Ebitda: 28.8 billionMarket Capitalization: 54.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 21.34%
DGR5: 12.36%
DGR10: 6.39%
DGR20: 4.44%