Comcast ZONES Stock Price History

NYSE: CCZTelecommunicationsCable & Other Pay Television ServicesUSD

62.440.00 (0.00%)

At close: Sep 30, 9:30 AM ET · Delayed 15 min

CCZ price history at a glance

The price history for Comcast ZONES (CCZ) on this page begins on January 20, 2020, when the stock closed at $58.67; it most recently closed at $62.90 on October 5, 2026. The highest price in this record is $73.00, reached on January 25, 2021; the latest close is 13.8% below that peak. Across the 5 complete calendar years in the table, CCZ finished higher in 3 and lower in 2. Its best year was 2024 (+6.7%) and its worst was 2022 (-11.2%).

Over roughly 7 years the share price changed +7.2%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, CCZ has gained 0.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020: $73.00
Date of high: Jan 25, 2021
Low since 2020: $49.75
Date of low: Apr 6, 2020
52-week high: $66.50
52-week low: $59.00
Last close: $62.90

CCZ returns

1 week

-2.74%

1 month

-2.74%

3 months

-5.41%

6 months

-3.23%

Year to date

+4.82%

1 year

+0.58%

3 years

+17.72%

5 years

+3.97%

CCZ price return, excluding dividends.

CCZ annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	62.16	62.90	66.50	60.01	+4.82%
2025	57.75	60.01	68.41	53.14	-1.74%
2024	57.26	61.07	66.80	53.54	+6.66%
2023	54.00	57.26	64.86	51.13	+1.74%
2022	62.70	56.28	67.00	51.94	-11.24%
2021	63.40	63.41	73.00	57.61	+5.14%
2020*	58.67	60.31	67.95	49.75	+2.80%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

CCZ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	62.90	62.90	62.90	62.90	0.00%	0
Oct 5, 2026	62.90	62.90	62.90	62.90	0.00%	0
Oct 2, 2026	62.90	62.90	62.90	62.90	0.00%	0
Oct 1, 2026	62.90	62.90	62.90	62.90	0.00%	0
Sep 30, 2026	62.90	62.90	62.90	62.90	-2.74%	200
Sep 29, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 28, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 25, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 24, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 23, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 22, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 21, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 18, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 17, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 16, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 15, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 14, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 11, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 10, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 9, 2026	64.67	64.67	64.67	64.67	0.00%	0
Sep 8, 2026	64.67	64.67	64.67	64.67	-2.68%	100
Sep 4, 2026	66.45	66.45	66.45	66.45	0.00%	0
Sep 3, 2026	66.45	66.45	66.45	66.45	0.00%	0
Sep 2, 2026	66.45	66.45	66.45	66.45	0.00%	0
Sep 1, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 31, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 28, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 27, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 26, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 25, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 24, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 21, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 20, 2026	66.45	66.45	66.45	66.45	0.00%	0
Aug 19, 2026	66.45	66.45	66.45	66.45	+4.48%	400
Aug 18, 2026	63.60	63.60	63.60	63.60	+0.47%	100
Aug 17, 2026	63.30	63.30	63.30	63.30	+1.77%	100
Aug 14, 2026	62.20	62.20	62.20	62.20	0.00%	0
Aug 13, 2026	62.20	62.20	62.20	62.20	0.00%	0
Aug 12, 2026	62.20	62.20	62.20	62.20	0.00%	0
Aug 11, 2026	62.20	62.20	62.20	62.20	-2.81%	100
Aug 10, 2026	64.00	64.00	64.00	64.00	0.00%	0
Aug 7, 2026	64.00	64.00	64.00	64.00	0.00%	0
Aug 6, 2026	64.00	64.00	64.00	64.00	-0.47%	400
Aug 5, 2026	64.60	64.60	64.30	64.30	-2.56%	1.50K
Aug 4, 2026	65.99	65.99	65.99	65.99	0.00%	0
Aug 3, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 31, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 30, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 29, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 28, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 27, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 24, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 23, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 22, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 21, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 20, 2026	65.99	65.99	65.99	65.99	0.00%	0
Jul 17, 2026	65.99	65.99	65.99	65.99	-0.77%	100
Jul 16, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 15, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 14, 2026	66.50	66.50	66.50	66.50	0.00%	100
Jul 13, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 10, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 9, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 8, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 7, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 6, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 2, 2026	66.50	66.50	66.50	66.50	0.00%	0
Jul 1, 2026	66.50	66.50	66.50	66.50	0.00%	100
Jun 30, 2026	66.50	66.50	66.50	66.50	+0.38%	200
Jun 29, 2026	66.25	66.25	66.25	66.25	+0.68%	100
Jun 26, 2026	65.80	65.80	65.80	65.80	0.00%	0
Jun 25, 2026	65.80	65.80	65.80	65.80	0.00%	0
Jun 24, 2026	65.80	65.80	65.80	65.80	+1.94%	100
Jun 23, 2026	64.55	64.55	64.55	64.55	0.00%	0
Jun 22, 2026	65.00	65.00	64.55	64.55	-1.45%	300
Jun 18, 2026	63.03	65.50	63.03	65.50	+3.31%	900
Jun 17, 2026	63.10	63.40	63.10	63.40	-3.94%	500
Jun 16, 2026	66.00	66.00	66.00	66.00	+3.13%	200
Jun 15, 2026	64.00	64.00	64.00	64.00	0.00%	0
Jun 12, 2026	64.00	64.00	64.00	64.00	-1.96%	100
Jun 11, 2026	65.28	65.28	65.28	65.28	+2.14%	100
Jun 10, 2026	63.91	63.91	63.91	63.91	0.00%	0
Jun 9, 2026	63.91	63.91	63.91	63.91	-0.31%	100
Jun 8, 2026	64.11	64.11	64.11	64.11	0.00%	0
Jun 5, 2026	64.11	64.11	64.11	64.11	-1.60%	100
Jun 4, 2026	65.75	65.75	65.15	65.15	+0.32%	400
Jun 3, 2026	63.50	64.94	62.54	64.94	+3.82%	1.30K
Jun 2, 2026	62.55	62.55	62.55	62.55	0.00%	0
Jun 1, 2026	63.40	63.40	62.55	62.55	-1.18%	300
May 29, 2026	63.30	63.30	63.30	63.30	0.00%	0
May 28, 2026	64.65	64.65	62.70	63.30	-2.22%	1.70K
May 27, 2026	64.74	64.74	64.74	64.74	+1.31%	100
May 26, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 22, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 21, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 20, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 19, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 18, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 15, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 14, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 13, 2026	63.90	63.90	63.90	63.90	0.00%	0
May 12, 2026	63.90	63.90	63.90	63.90	-2.58%	100
May 11, 2026	65.30	65.60	65.30	65.59	+1.38%	600
May 8, 2026	65.50	65.75	64.70	64.70	-1.67%	1.30K
May 7, 2026	65.80	65.80	65.80	65.80	-0.08%	1.30K
May 6, 2026	64.00	65.85	64.00	65.85	+2.08%	1.70K
May 5, 2026	65.10	65.40	64.51	64.51	0.00%	600
May 4, 2026	65.00	65.70	63.96	64.51	-0.60%	3.30K
May 1, 2026	64.50	64.90	64.50	64.90	+0.56%	2.10K
Apr 30, 2026	64.53	64.54	64.53	64.54	0.00%	300
Apr 29, 2026	64.54	64.54	64.54	64.54	0.00%	0
Apr 28, 2026	64.54	64.54	64.54	64.54	0.00%	0
Apr 27, 2026	64.54	64.54	64.54	64.54	0.00%	0
Apr 24, 2026	64.54	64.54	64.54	64.54	0.00%	0
Apr 23, 2026	64.54	64.54	64.54	64.54	-0.71%	100
Apr 22, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 21, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 20, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 17, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 16, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 15, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 14, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 13, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 10, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 9, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 8, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 7, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 6, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 2, 2026	65.00	65.00	65.00	65.00	0.00%	0
Apr 1, 2026	65.00	65.00	65.00	65.00	0.00%	0
Mar 31, 2026	65.00	65.00	65.00	65.00	0.00%	0
Mar 30, 2026	65.00	65.00	65.00	65.00	+3.11%	100
Mar 27, 2026	63.04	63.04	63.04	63.04	0.00%	0
Mar 26, 2026	63.04	63.04	63.04	63.04	0.00%	0
Mar 25, 2026	63.04	63.04	63.04	63.04	+1.24%	100
Mar 24, 2026	62.27	62.27	62.27	62.27	0.00%	0
Mar 23, 2026	62.27	62.27	62.27	62.27	+0.03%	100
Mar 20, 2026	62.25	62.25	62.25	62.25	+0.16%	100
Mar 19, 2026	62.15	62.15	62.15	62.15	-0.18%	100
Mar 18, 2026	62.26	62.26	62.26	62.26	-0.61%	100
Mar 17, 2026	62.64	62.64	62.64	62.64	0.00%	0
Mar 16, 2026	62.64	62.64	62.64	62.64	-1.62%	100
Mar 13, 2026	63.67	63.67	63.67	63.67	-1.10%	100
Mar 12, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 11, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 10, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 9, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 6, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 5, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 4, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 3, 2026	64.38	64.38	64.38	64.38	0.00%	0
Mar 2, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 27, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 26, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 25, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 24, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 23, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 20, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 19, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 18, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 17, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 13, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 12, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 11, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 10, 2026	64.38	64.38	64.38	64.38	0.00%	0
Feb 9, 2026	64.38	64.38	64.38	64.38	+0.85%	200
Feb 6, 2026	63.84	63.84	63.84	63.84	0.00%	0
Feb 5, 2026	63.84	63.84	63.84	63.84	+2.80%	100
Feb 4, 2026	62.10	62.10	62.10	62.10	-4.46%	100
Feb 3, 2026	65.00	65.00	65.00	65.00	0.00%	0
Feb 2, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 30, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 29, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 28, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 27, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 26, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 23, 2026	65.00	65.00	65.00	65.00	0.00%	0
Jan 22, 2026	65.00	65.00	65.00	65.00	+2.88%	100
Jan 21, 2026	63.18	63.18	63.18	63.18	0.00%	0
Jan 20, 2026	63.18	63.18	63.18	63.18	0.00%	0
Jan 16, 2026	63.18	63.18	63.18	63.18	0.00%	0
Jan 15, 2026	63.18	63.18	63.18	63.18	0.00%	0
Jan 14, 2026	63.18	63.18	63.18	63.18	+1.64%	200
Jan 13, 2026	62.16	62.16	62.16	62.16	0.00%	0
Jan 12, 2026	62.16	62.16	62.16	62.16	0.00%	0
Jan 9, 2026	62.16	62.16	62.16	62.16	0.00%	0
Jan 8, 2026	62.16	62.16	62.16	62.16	0.00%	0
Jan 7, 2026	62.16	62.16	62.16	62.16	0.00%	0
Jan 6, 2026	62.16	62.16	62.16	62.16	+3.58%	300
Jan 5, 2026	60.01	60.01	60.01	60.01	0.00%	0
Jan 2, 2026	60.01	60.01	60.01	60.01	0.00%	0
Dec 31, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 30, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 29, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 26, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 24, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 23, 2025	60.01	60.01	60.01	60.01	0.00%	0
Dec 22, 2025	60.01	60.01	60.01	60.01	-3.83%	300
Dec 19, 2025	61.50	62.40	61.50	62.40	-0.95%	400
Dec 18, 2025	63.00	63.00	63.00	63.00	0.00%	0
Dec 17, 2025	63.00	63.00	63.00	63.00	+2.66%	100
Dec 16, 2025	61.37	61.37	61.37	61.37	0.00%	0
Dec 15, 2025	61.37	61.37	61.37	61.37	-1.81%	100
Dec 12, 2025	62.50	62.50	62.50	62.50	0.00%	0
Dec 11, 2025	62.50	62.50	62.50	62.50	-0.40%	100
Dec 10, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 9, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 8, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 5, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 4, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 3, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 2, 2025	62.75	62.75	62.75	62.75	0.00%	0
Dec 1, 2025	62.75	62.75	62.75	62.75	0.00%	0
Nov 28, 2025	62.75	62.75	62.75	62.75	0.00%	0
Nov 26, 2025	62.75	62.75	62.75	62.75	0.00%	0
Nov 25, 2025	62.75	62.75	62.75	62.75	0.00%	0
Nov 24, 2025	62.75	62.75	62.75	62.75	0.00%	0
Nov 21, 2025	62.75	62.75	62.75	62.75	-1.95%	100
Nov 20, 2025	64.00	64.00	64.00	64.00	0.00%	0
Nov 19, 2025	64.00	64.00	64.00	64.00	0.00%	0
Nov 18, 2025	64.00	64.00	64.00	64.00	0.00%	0
Nov 17, 2025	64.00	64.00	64.00	64.00	0.00%	0
Nov 14, 2025	64.00	64.00	64.00	64.00	0.00%	0
Nov 13, 2025	64.00	64.00	64.00	64.00	+1.09%	1.00K
Nov 12, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 11, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 10, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 7, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 6, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 5, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 4, 2025	63.31	63.31	63.31	63.31	0.00%	0
Nov 3, 2025	63.31	63.31	63.31	63.31	0.00%	0
Oct 31, 2025	63.31	63.31	63.31	63.31	0.00%	0
Oct 30, 2025	63.31	63.31	63.31	63.31	0.00%	0
Oct 29, 2025	63.31	63.31	63.31	63.31	+3.13%	100
Oct 28, 2025	61.39	61.39	61.39	61.39	+4.05%	100
Oct 27, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 24, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 23, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 22, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 21, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 20, 2025	59.00	59.00	59.00	59.00	0.00%	0
Oct 17, 2025	59.00	59.00	59.00	59.00	-5.66%	200
Oct 16, 2025	62.54	62.54	62.54	62.54	0.00%	0
Oct 15, 2025	62.54	62.54	62.54	62.54	0.00%	0
Oct 14, 2025	62.54	62.54	62.54	62.54	0.00%	0
Oct 13, 2025	62.54	62.54	62.54	62.54	0.00%	0
Oct 10, 2025	62.54	62.54	62.54	62.54	0.00%	0
Oct 9, 2025	62.54	62.54	62.54	62.54	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCZ chart for longer ranges.