Comcast Corp (CCZ) stock
CCZNYSECable & Other Pay Television ServicesFiscal year ends December 31Also trades as CMCSA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/3055% below fair value
$64.50+0.00 (0.00%)
Close on Oct 30, 2026Market cap $79.03BP/E 7.2Yield 5.93%
Price history
Comcast share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.50
0.00% on the day
52-week range
$55.10 – $66.50
-3.0% from the high
Change over 52 weeks
+1.9%
From $63.31 on Oct 30, 2025
Average volume
180
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | – |
| Oct 29, 2026 | $57.00 | $64.59 | $55.10 | $64.50 | +3.12% | 2,120 |
| Oct 28, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 460 |
| Oct 27, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 10 |
| Oct 26, 2026 | $62.50 | $62.55 | $62.50 | $62.55 | +0.40% | 949 |
| Oct 23, 2026 | $61.00 | $62.30 | $61.00 | $62.30 | -4.30% | 532 |
| Oct 22, 2026 | $65.10 | $65.10 | $65.10 | $65.10 | -0.60% | 106 |
| Oct 21, 2026 | $65.49 | $65.49 | $65.49 | $65.49 | -0.02% | 152 |
| Oct 20, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 318 |
| Oct 19, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | -0.30% | 100 |
| Oct 16, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 61 |
| Oct 15, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | 0.00% | 4 |
| Oct 14, 2026 | $65.70 | $65.70 | $65.70 | $65.70 | +1.35% | 100 |
| Oct 13, 2026 | $65.90 | $65.90 | $64.55 | $64.82 | -0.27% | 701 |
| Oct 12, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +3.34% | 781 |
| Oct 9, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 8, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 7, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 6, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 5, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 2, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Oct 1, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | 0.00% | – |
| Sep 30, 2026 | $62.90 | $62.90 | $62.90 | $62.90 | -2.74% | 229 |
| Sep 29, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | – |
| Sep 28, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 2 |
| Sep 25, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 78 |
| Sep 24, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 15 |
| Sep 23, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 5 |
| Sep 22, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 88 |
| Sep 21, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 2 |
| Sep 18, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 2 |
| Sep 17, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 16 |
| Sep 16, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 8 |
| Sep 15, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 16 |
| 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% | 9 |
| Sep 9, 2026 | $64.67 | $64.67 | $64.67 | $64.67 | 0.00% | 5 |
| 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% | 16 |
| Sep 1, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 2 |
| Aug 31, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 2 |
| Aug 28, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 2 |
| Aug 27, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 2 |
| Aug 26, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 44 |
| Aug 25, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 6 |
| Aug 24, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 7 |
| Aug 21, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 2 |
| Aug 20, 2026 | $66.45 | $66.45 | $66.45 | $66.45 | 0.00% | 6 |
| 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% | 2 |
| Aug 13, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 2 |
| Aug 12, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | 0.00% | 12 |
| 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% | 2 |
| Aug 7, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 6 |
| 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% | 1,514 |
| Aug 4, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 2 |
| Aug 3, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 2 |
| Jul 31, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 137 |
| Jul 30, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 2 |
| Jul 29, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 18 |
| Jul 28, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 4 |
| Jul 27, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 2 |
| Jul 24, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 7 |
| Jul 23, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 4 |
| Jul 22, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 6 |
| Jul 21, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 5,541 |
| Jul 20, 2026 | $65.99 | $65.99 | $65.99 | $65.99 | 0.00% | 25 |
| 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% | 2 |
| Jul 15, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 2 |
| 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% | 2 |
| Jul 10, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 2 |
| Jul 9, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 2 |
| Jul 8, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 2 |
| Jul 7, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 2 |
| Jul 6, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 27 |
| Jul 2, 2026 | $66.50 | $66.50 | $66.50 | $66.50 | 0.00% | 12 |
| 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% | 2 |
| Jun 25, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | 0.00% | 2 |
| 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% | 40 |
| 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 | +3.31% | 940 |
| Jun 17, 2026 | $63.10 | $63.40 | $63.10 | $63.40 | -3.94% | 493 |
| Jun 16, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | +3.12% | 162 |
| Jun 15, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 112 |
| Jun 12, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | -1.96% | 102 |
| Jun 11, 2026 | $65.28 | $65.28 | $65.28 | $65.28 | +2.14% | 102 |
| Jun 10, 2026 | $63.91 | $63.91 | $63.91 | $63.91 | 0.00% | 2 |
| Jun 9, 2026 | $63.91 | $63.91 | $63.91 | $63.91 | -0.31% | 102 |
| Jun 8, 2026 | $64.11 | $64.11 | $64.11 | $64.11 | 0.00% | 3 |
| Jun 5, 2026 | $64.11 | $64.11 | $64.11 | $64.11 | -1.60% | 123 |
| Jun 4, 2026 | $65.75 | $65.75 | $65.15 | $65.15 | +0.32% | 404 |
| Jun 3, 2026 | $63.50 | $64.94 | $62.54 | $64.94 | +3.82% | 1,278 |
| Jun 2, 2026 | $62.55 | $62.55 | $62.55 | $62.55 | 0.00% | 47 |
| Jun 1, 2026 | $63.40 | $63.40 | $62.55 | $62.55 | -1.18% | 329 |
| May 29, 2026 | $63.30 | $63.30 | $63.30 | $63.30 | 0.00% | 52 |
| May 28, 2026 | $64.65 | $64.65 | $62.70 | $63.30 | -2.22% | 1,718 |
| May 27, 2026 | $64.74 | $64.74 | $64.74 | $64.74 | +1.31% | 132 |
| May 26, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 3 |
| May 22, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 5 |
| May 21, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 2 |
| May 20, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 10 |
| May 19, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 99 |
| May 18, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 721 |
| May 15, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 2 |
| May 14, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 4 |
| May 13, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 2 |
| May 12, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | -2.58% | 106 |
| May 11, 2026 | $65.30 | $65.60 | $65.30 | $65.59 | +1.38% | 554 |
| May 8, 2026 | $65.50 | $65.75 | $64.70 | $64.70 | -1.67% | 1,307 |
| May 7, 2026 | $65.80 | $65.80 | $65.80 | $65.80 | -0.08% | 1,282 |
| May 6, 2026 | $64.00 | $65.85 | $64.00 | $65.85 | +2.08% | 1,727 |
| May 5, 2026 | $65.10 | $65.40 | $64.51 | $64.51 | 0.00% | 627 |
| May 4, 2026 | $65.00 | $65.70 | $63.96 | $64.51 | -0.60% | 3,274 |
| May 1, 2026 | $64.50 | $64.90 | $64.50 | $64.90 | +0.56% | 2,088 |
| Apr 30, 2026 | $64.53 | $64.54 | $64.53 | $64.54 | 0.00% | 348 |
| Apr 29, 2026 | $64.54 | $64.54 | $64.54 | $64.54 | 0.00% | 3 |
| Apr 28, 2026 | $64.54 | $64.54 | $64.54 | $64.54 | 0.00% | 20 |
| Apr 27, 2026 | $64.54 | $64.54 | $64.54 | $64.54 | 0.00% | 2 |
| Apr 24, 2026 | $64.54 | $64.54 | $64.54 | $64.54 | 0.00% | 2 |
| Apr 23, 2026 | $64.54 | $64.54 | $64.54 | $64.54 | -0.71% | 111 |
| Apr 22, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 21, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 20, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 17, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 16, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 15, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 14, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 13, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 10, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 9, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 8, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 7, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 6, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 2, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Apr 1, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | – |
| Mar 31, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 14 |
| Mar 30, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +3.11% | 102 |
| Mar 27, 2026 | $63.04 | $63.04 | $63.04 | $63.04 | 0.00% | 3 |
| Mar 26, 2026 | $63.04 | $63.04 | $63.04 | $63.04 | 0.00% | 118 |
| Mar 25, 2026 | $63.04 | $63.04 | $63.04 | $63.04 | +1.24% | 103 |
| Mar 24, 2026 | $62.27 | $62.27 | $62.27 | $62.27 | 0.00% | 5 |
| Mar 23, 2026 | $62.27 | $62.27 | $62.27 | $62.27 | +0.03% | 105 |
| Mar 20, 2026 | $62.25 | $62.25 | $62.25 | $62.25 | +0.16% | 106 |
| Mar 19, 2026 | $62.15 | $62.15 | $62.15 | $62.15 | -0.18% | 103 |
| Mar 18, 2026 | $62.26 | $62.26 | $62.26 | $62.26 | -0.61% | 104 |
| Mar 17, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | 0.00% | 4 |
| Mar 16, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | -1.62% | 109 |
| Mar 13, 2026 | $63.67 | $63.67 | $63.67 | $63.67 | -1.10% | 103 |
| Mar 12, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 80 |
| Mar 11, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 20 |
| Mar 10, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 6 |
| Mar 9, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 2 |
| Mar 6, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 12 |
| Mar 5, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 2 |
| Mar 4, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 2 |
| Mar 3, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 80 |
| Mar 2, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 2 |
| Feb 27, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 2 |
| Feb 26, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 4 |
| Feb 25, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | – |
| Feb 24, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 6 |
| Feb 23, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 8 |
| Feb 20, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 4 |
| Feb 19, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 3 |
| Feb 18, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 13 |
| Feb 17, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 33 |
| Feb 13, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 3 |
| Feb 12, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 28 |
| Feb 11, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 5 |
| Feb 10, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | 0.00% | 13 |
| Feb 9, 2026 | $64.38 | $64.38 | $64.38 | $64.38 | +0.85% | 194 |
| Feb 6, 2026 | $63.84 | $63.84 | $63.84 | $63.84 | 0.00% | 3 |
| Feb 5, 2026 | $63.84 | $63.84 | $63.84 | $63.84 | +2.80% | 105 |
| Feb 4, 2026 | $62.10 | $62.10 | $62.10 | $62.10 | -4.46% | 120 |
| Feb 3, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 8 |
| Feb 2, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 5 |
| Jan 30, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 99 |
| Jan 29, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 29 |
| Jan 28, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 3 |
| Jan 27, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 3 |
| Jan 26, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 3 |
| Jan 23, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 3 |
| Jan 22, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | +2.88% | 103 |
| Jan 21, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | 0.00% | 29 |
| Jan 20, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | 0.00% | 4 |
| Jan 16, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | 0.00% | 23 |
| Jan 15, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | 0.00% | 67 |
| Jan 14, 2026 | $63.18 | $63.18 | $63.18 | $63.18 | +1.64% | 153 |
| Jan 13, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 31 |
| Jan 12, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 3 |
| Jan 9, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 4 |
| Jan 8, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 3 |
| Jan 7, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 103 |
| Jan 6, 2026 | $62.16 | $62.16 | $62.16 | $62.16 | +3.58% | 272 |
| Jan 5, 2026 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | – |
| Jan 2, 2026 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | – |
| Dec 31, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | – |
| Dec 30, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 9 |
| Dec 29, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 53 |
| Dec 26, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 3 |
| Dec 24, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 3 |
| Dec 23, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | 0.00% | 59 |
| Dec 22, 2025 | $60.01 | $60.01 | $60.01 | $60.01 | -3.83% | 326 |
| Dec 19, 2025 | $61.50 | $62.40 | $61.50 | $62.40 | -0.95% | 418 |
| Dec 18, 2025 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 3 |
| Dec 17, 2025 | $63.00 | $63.00 | $63.00 | $63.00 | +2.66% | 113 |
| Dec 16, 2025 | $61.37 | $61.37 | $61.37 | $61.37 | 0.00% | 28 |
| Dec 15, 2025 | $61.37 | $61.37 | $61.37 | $61.37 | -1.81% | 103 |
| Dec 12, 2025 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 44 |
| Dec 11, 2025 | $62.50 | $62.50 | $62.50 | $62.50 | -0.40% | 129 |
| Dec 10, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 3 |
| Dec 9, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 3 |
| Dec 8, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 138 |
| Dec 5, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 4 |
| Dec 4, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 3 |
| Dec 3, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 66 |
| Dec 2, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 27 |
| Dec 1, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 30 |
| Nov 28, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 3 |
| Nov 26, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 23 |
| Nov 25, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 3 |
| Nov 24, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 5 |
| Nov 21, 2025 | $62.75 | $62.75 | $62.75 | $62.75 | -1.95% | 103 |
| Nov 20, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 23 |
| Nov 19, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 3 |
| Nov 18, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 7 |
| Nov 17, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 6 |
| Nov 14, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 18 |
| Nov 13, 2025 | $64.00 | $64.00 | $64.00 | $64.00 | +1.09% | 1,003 |
| Nov 12, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 20 |
| Nov 11, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 3 |
| Nov 10, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 3 |
| Nov 7, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 3 |
| Nov 6, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 3 |
| Nov 5, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 10 |
| Nov 4, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 6 |
| Nov 3, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 73 |
| Oct 31, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 43 |
| Oct 30, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | 0.00% | 16 |
| Oct 29, 2025 | $63.31 | $63.31 | $63.31 | $63.31 | +3.13% | 103 |
| Oct 28, 2025 | $61.39 | $61.39 | $61.39 | $61.39 | +4.05% | 103 |
| Oct 27, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 48 |
| Oct 24, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 43 |
| Oct 23, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 9 |
| Oct 22, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 29 |
| Oct 21, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 6 |
| Oct 20, 2025 | $59.00 | $59.00 | $59.00 | $59.00 | – | 21 |
Seasonality
CCZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 1.0% | 1.7% | -2.0% | 2.0% | 1.6% | -1.1% | 1.9% | 0.5% | 0.7% | -2.4% | 4.4% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 2 of 9 | 7 of 9 |
| 2026 | 8.3% | -1.0% | 1.0% | 0.0% | -1.9% | 5.1% | -0.1% | 0.7% | -5.3% | 3.3% | ||
| 2025 | 4.8% | -2.6% | -7.6% | 10.1% | -2.9% | 0.0% | -1.5% | 1.8% | 2.8% | 2.0% | -0.9% | -3.6% |
| 2024 | -3.5% | -0.1% | 4.1% | -2.5% | 0.0% | 6.0% | -1.6% | -1.7% | 4.8% | 4.1% | -1.1% | 2.1% |
| 2023 | -6.4% | 3.7% | 1.6% | 8.1% | -10.8% | 10.0% | -2.5% | -5.0% | 0.1% | -2.2% | 3.3% | 5.3% |
| 2022 | -1.3% | 0.7% | -2.7% | 0.9% | 1.6% | -3.6% | 2.9% | 2.7% | -2.8% | -9.0% | -4.9% | 8.0% |
| 2021 | 13.7% | -9.6% | 7.1% | -5.9% | 9.0% | -5.1% | -5.1% | 0.5% | 2.5% | 4.0% | -2.1% | 0.4% |
| 2020 | -6.8% | 1.2% | 5.1% | -8.3% | 5.9% | -1.5% | 7.8% | -6.8% | 2.7% | 3.9% | 3.3% | -2.1% |
| 2019 | -1.4% | -0.4% | 0.5% | -7.3% | 11.9% | -1.0% | 0.1% | 11.7% | -1.0% | 2.6% | -0.3% | 2.9% |
| 2018 | -14.6% | 6.8% | -9.8% | 1.9% | 7.6% | -1.8% | -8.2% | 2.2% | 3.3% | -2.0% | -7.2% | 4.1% |
| 2017 | 1.7% | 10.9% | 17.4% | -16.5% | 0.0% | 7.8% | -2.4% | 13.1% | -2.3% | 0.0% | -11.3% | 22.6% |