Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Comcast Corporation | CMCSA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.05 | -0.11% | 45.72 | 46.185 | 45.47 | 46.01 | 45.77 | 19:53:05 |
CMCSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.56 | 46.215 | 45.3599 | 45.77 | 11,733,106 | 0.16 | 0.35% |
| 1 Month | 45.90 | 46.4875 | 43.61 | 45.05 | 14,105,096 | -0.18 | -0.39% |
| 3 Months | 43.80 | 47.27 | 40.7195 | 44.57 | 14,589,373 | 1.92 | 4.38% |
| 6 Months | 41.97 | 47.27 | 40.60 | 43.61 | 15,775,202 | 3.75 | 8.93% |
| 1 Year | 35.41 | 47.27 | 32.61 | 40.29 | 17,853,688 | 10.31 | 29.12% |
| 3 Years | 16.3975 | 47.27 | 15.01 | 36.81 | 19,344,206 | 29.32 | 178.82% |
| 5 Years | 13.045 | 47.27 | 12.50 | 30.69 | 16,058,053 | 32.68 | 250.48% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2019 | 45.72 | -0.05 | -0.11% | 46.01 | 46.185 | 45.47 | 19,338,335 |
| Oct 22 2019 | 45.77 | -0.31 | -0.67% | 45.89 | 46.08 | 45.695 | 11,738,190 |
| Oct 21 2019 | 46.08 | 0.51 | 1.12% | 45.89 | 46.215 | 45.58 | 10,528,803 |
| Oct 18 2019 | 45.57 | -0.36 | -0.78% | 46.06 | 46.10 | 45.42 | 13,471,850 |
| Oct 17 2019 | 45.93 | 0.30 | 0.66% | 45.83 | 45.96 | 45.51 | 8,987,766 |
| Oct 16 2019 | 45.63 | -0.04 | -0.09% | 45.56 | 45.81 | 45.3599 | 13,938,748 |
| Oct 15 2019 | 45.67 | 0.44 | 0.97% | 45.31 | 45.82 | 45.095 | 8,844,799 |
| Oct 14 2019 | 45.23 | -0.25 | -0.55% | 45.37 | 45.54 | 45.06 | 10,088,436 |
| Oct 11 2019 | 45.48 | 0.98 | 2.2% | 44.84 | 45.94 | 44.6335 | 22,961,141 |
| Oct 10 2019 | 44.50 | 0.12 | 0.27% | 44.40 | 44.84 | 44.3001 | 9,254,130 |
| Oct 09 2019 | 44.38 | 0.27 | 0.61% | 44.49 | 44.514 | 44.0544 | 10,239,788 |
| Oct 08 2019 | 44.11 | -0.47 | -1.05% | 44.59 | 44.75 | 43.64 | 14,077,626 |
| Oct 07 2019 | 44.58 | -0.13 | -0.29% | 44.39 | 44.96 | 44.2521 | 11,522,610 |
| Oct 04 2019 | 44.71 | 0.65 | 1.48% | 44.33 | 45.0166 | 43.93 | 14,668,816 |
| Oct 03 2019 | 44.06 | 0.01 | 0.02% | 44.07 | 44.17 | 43.61 | 11,193,497 |
| Oct 02 2019 | 44.05 | -0.46 | -1.03% | 44.39 | 44.63 | 43.965 | 17,054,373 |
| Oct 01 2019 | 44.51 | -0.57 | -1.26% | 45.18 | 45.71 | 44.48 | 14,981,866 |
| Sep 30 2019 | 45.08 | 0.27 | 0.6% | 45.00 | 45.39 | 44.77 | 13,879,297 |
| Sep 27 2019 | 44.81 | -0.09 | -0.2% | 45.16 | 45.30 | 44.325 | 14,542,169 |
| Sep 26 2019 | 44.90 | -0.93 | -2.03% | 45.62 | 45.85 | 44.25 | 22,145,517 |
| Sep 25 2019 | 45.83 | 0.12 | 0.26% | 45.90 | 46.4875 | 45.32 | 21,896,355 |
| Sep 24 2019 | 45.71 | -0.51 | -1.09% | 46.62 | 46.68 | 45.45 | 20,339,121 |
