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 | Last Traded  |
|
|---|---|---|---|---|
| -0.05 | -0.1% | 51.75 | 17:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 51.31 | 51.31 | 52.21 | 51.75 | 51.80 |
CMCSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.28 | 52.49 | 48.79 | 51.09 | 20,996,119 | 2.47 | 5.01% |
| 1 Month | 42.40 | 52.49 | 40.965 | 47.26 | 20,370,707 | 9.35 | 22.05% |
| 3 Months | 44.93 | 52.49 | 40.965 | 45.88 | 18,433,191 | 6.82 | 15.18% |
| 6 Months | 39.57 | 52.49 | 37.77 | 43.57 | 17,743,628 | 12.18 | 30.78% |
| 1 Year | 43.85 | 52.49 | 31.705 | 41.51 | 21,236,004 | 7.90 | 18.02% |
| 3 Years | 35.78 | 52.49 | 30.43 | 39.24 | 20,954,402 | 15.97 | 44.63% |
| 5 Years | 15.3275 | 52.49 | 13.085 | 36.17 | 17,787,733 | 36.42 | 237.63% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2020 | 51.75 | -0.05 | -0.1% | 51.31 | 52.21 | 51.31 | 6,243,660 |
| Nov 25 2020 | 51.80 | -0.54 | -1.03% | 52.17 | 52.195 | 50.7779 | 19,290,353 |
| Nov 24 2020 | 52.34 | 2.53 | 5.08% | 50.00 | 52.49 | 49.96 | 31,840,803 |
| Nov 23 2020 | 49.81 | 0.64 | 1.3% | 49.09 | 49.98 | 48.79 | 14,676,843 |
| Nov 20 2020 | 49.17 | -0.31 | -0.63% | 49.28 | 49.68 | 49.10 | 18,176,477 |
| Nov 19 2020 | 49.48 | 0.34 | 0.69% | 49.02 | 49.735 | 49.00 | 13,483,633 |
| Nov 18 2020 | 49.14 | -0.64 | -1.29% | 49.58 | 50.38 | 49.04 | 18,255,717 |
| Nov 17 2020 | 49.78 | 0.24 | 0.48% | 49.19 | 49.99 | 48.98 | 19,432,283 |
| Nov 16 2020 | 49.54 | 0.54 | 1.1% | 49.40 | 49.75 | 49.25 | 19,427,368 |
| Nov 13 2020 | 49.00 | 1.02 | 2.13% | 47.81 | 49.245 | 47.73 | 17,024,536 |
| Nov 12 2020 | 47.98 | 0.31 | 0.65% | 47.65 | 48.09 | 47.25 | 20,020,558 |
| Nov 11 2020 | 47.67 | -0.10 | -0.21% | 47.78 | 47.97 | 47.12 | 11,839,961 |
| Nov 10 2020 | 47.77 | 0.59 | 1.25% | 46.1655 | 47.96 | 45.95 | 21,100,299 |
| Nov 09 2020 | 47.18 | 2.65 | 5.95% | 47.60 | 48.23 | 46.72 | 37,452,083 |
| Nov 06 2020 | 44.53 | 0.18 | 0.41% | 44.57 | 44.70 | 43.95 | 14,129,220 |
| Nov 05 2020 | 44.35 | 0.65 | 1.49% | 44.58 | 44.81 | 44.21 | 18,894,108 |
| Nov 04 2020 | 43.70 | 1.08 | 2.53% | 44.27 | 44.61 | 43.40 | 23,062,473 |
| Nov 03 2020 | 42.62 | 1.22 | 2.95% | 41.95 | 42.98 | 41.7521 | 22,460,224 |
| Nov 02 2020 | 41.40 | -0.84 | -1.99% | 42.75 | 42.93 | 40.965 | 24,474,759 |
| Oct 30 2020 | 42.24 | -0.82 | -1.9% | 42.40 | 43.05 | 41.7464 | 22,001,736 |
