Comcast DRN MB (CMCS34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 2.60553423551 | 49.51 | 50.8 | 48.8 | 2068 | 50.56492504 | DR |
| 4 | 3.07 | 6.43201340876 | 47.73 | 52.58 | 47.35 | 2995 | 49.81001131 | DR |
| 12 | 7.71 | 17.8927825482 | 43.09 | 52.58 | 42.74 | 3456 | 45.98865454 | DR |
| 26 | 10.76 | 26.8731268731 | 40.04 | 52.58 | 39.31 | 4158 | 43.84657341 | DR |
| 52 | 8.85 | 21.0965435042 | 41.95 | 52.58 | 37.52 | 8415 | 42.66990531 | DR |
| 156 | -7.63 | -13.0583604313 | 58.43 | 60.59 | 30.01 | 15824 | 43.30442998 | DR |
| 260 | -134 | -72.5108225108 | 184.8 | 265.12 | 30.01 | 18011 | 60.55987422 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 50.8 | 1.97 | 4.03 | 50.5 | 50.8 | 49.83 | 5204 |
| 1732051800 | 48.83 | -0.74 | -1.49 | 48.8 | 49.13 | 48.8 | 310 |
| 1731965340 | 49.57 | -0.86 | -1.71 | 49.51 | 49.65 | 49.2 | 689 |
| 1731619800 | 50.43 | -0.68 | -1.33 | 50.43 | 50.43 | 50.43 | 500 |
| 1731533400 | 51.11 | 0.26 | 0.51 | 51.36 | 51.38 | 51.03 | 408 |
| 1731446940 | 50.85 | -0.11 | -0.22 | 50.96 | 51.35 | 50.85 | 223 |
| 1731360540 | 50.96 | 0.51 | 1.01 | 51.37 | 51.45 | 50.96 | 516 |
| 1731101400 | 50.45 | -0.05 | -0.10 | 50.88 | 50.88 | 50.45 | 680 |
| 1731014940 | 50.5 | -0.85 | -1.66 | 51.25 | 51.25 | 50.4 | 875 |
| 1730928600 | 51.35 | 2.47 | 5.05 | 49.91 | 51.35 | 49.91 | 628 |
| 1730842200 | 48.88 | -0.47 | -0.95 | 49.35 | 49.8 | 48.88 | 12038 |
| 1730755800 | 49.35 | -1.87 | -3.65 | 50.65 | 50.68 | 49.03 | 340 |
| 1730496600 | 51.22 | 0.6 | 1.19 | 50.82 | 51.49 | 50.65 | 692 |
| 1730410200 | 50.62 | 1.84 | 3.77 | 52.58 | 52.58 | 49.54 | 22264 |
| 1730323800 | 48.78 | 0.25 | 0.52 | 48.53 | 48.99 | 48.49 | 922 |
| 1730237340 | 48.53 | 0.74 | 1.55 | 48.27 | 48.53 | 47.45 | 544 |
| 1730151000 | 47.79 | 0.01 | 0.02 | 47.74 | 47.79 | 47.35 | 861 |
| 1729891800 | 47.78 | 0.53 | 1.12 | 47.73 | 47.78 | 47.48 | 6220 |
| 1729805400 | 47.25 | -0.04 | -0.08 | 47.4 | 47.5 | 47.1 | 416 |
| 1729719000 | 47.29 | -0.35 | -0.73 | 47.59 | 47.84 | 46.95 | 589 |
| 1729632600 | 47.64 | 1.41 | 3.05 | 45.96 | 48.2 | 45.9 | 983 |
| 1729546140 | 46.23 | -1.68 | -3.51 | 47.88 | 48.05 | 46.05 | 708 |
| 1729287000 | 47.91 | 0.14 | 0.29 | 47.75 | 47.94 | 47.75 | 153 |
| 1729200540 | 47.77 | 0.05 | 0.10 | 48.15 | 48.23 | 47.25 | 633 |
| 1729114140 | 47.72 | -0.12 | -0.25 | 47.93 | 48.14 | 47.72 | 5765 |
| 1729027740 | 47.84 | 0.88 | 1.87 | 47 | 48.15 | 47 | 699 |
| 1728941340 | 46.96 | 0.43 | 0.92 | 46.35 | 46.96 | 46.22 | 1035 |
| 1728682200 | 46.53 | 0.74 | 1.62 | 46.49 | 46.68 | 46.38 | 446 |
| 1728595740 | 45.79 | -0.5 | -1.08 | 46.46 | 46.72 | 45.79 | 4022 |
| 1728509400 | 46.29 | 0.88 | 1.94 | 45.26 | 46.29 | 45.22 | 5887 |
| 1728422940 | 45.41 | 0.86 | 1.93 | 45.18 | 45.41 | 45.08 | 512 |
| 1728336600 | 44.55 | -0.42 | -0.93 | 44.92 | 44.92 | 44.49 | 264 |
| 1728077400 | 44.97 | 0.45 | 1.01 | 44.52 | 45.07 | 44.42 | 649 |
| 1727991000 | 44.52 | -0.64 | -1.42 | 45.12 | 45.12 | 44.48 | 1806 |
| 1727904540 | 45.16 | -0.58 | -1.27 | 45.15 | 45.24 | 44.85 | 4533 |
| 1727818200 | 45.74 | 0.37 | 0.82 | 45.6 | 45.74 | 44.78 | 2252 |
| 1727731800 | 45.37 | 0.21 | 0.47 | 46 | 46 | 43 | 1995 |
| 1727472600 | 45.16 | 0.82 | 1.85 | 44.34 | 45.58 | 44.34 | 350 |
| 1727386140 | 44.34 | -0.02 | -0.05 | 44.34 | 44.34 | 44.34 | 6970 |
| 1727299740 | 44.36 | -0.65 | -1.44 | 44.83 | 44.87 | 44.3 | 172 |
| 1727213400 | 45.01 | 0.02 | 0.04 | 45.15 | 45.15 | 44.75 | 476 |
| 1727127000 | 44.99 | 0.7 | 1.58 | 44.47 | 45.23 | 44.47 | 788 |
| 1726867800 | 44.29 | 0.67 | 1.54 | 42.74 | 44.4 | 42.74 | 176 |
| 1726781400 | 43.62 | 0.22 | 0.51 | 44.24 | 44.39 | 43.62 | 139 |
| 1726695000 | 43.4 | 0.26 | 0.60 | 43.16 | 43.52 | 43.16 | 468 |
| 1726608600 | 43.14 | -0.17 | -0.39 | 43.09 | 43.14 | 42.96 | 1706 |
| 1726522200 | 43.31 | -0.69 | -1.57 | 44.44 | 44.44 | 43.2 | 36 |
| 1726263000 | 44 | 0.15 | 0.34 | 44 | 44.08 | 43.91 | 177 |
| 1726176540 | 43.85 | 0.23 | 0.53 | 43.76 | 44.12 | 43.76 | 20123 |
| 1726090140 | 43.62 | -0.53 | -1.20 | 43.71 | 43.92 | 43.41 | 212 |
| 1726003740 | 44.15 | -0.14 | -0.32 | 44.29 | 44.33 | 43.97 | 181 |
| 1725917400 | 44.29 | -0.13 | -0.29 | 44.36 | 44.73 | 44.11 | 63 |
| 1725658200 | 44.42 | 0.05 | 0.11 | 44.24 | 44.46 | 44.24 | 147 |
| 1725571800 | 44.37 | 0.84 | 1.93 | 44.35 | 44.52 | 44.09 | 293 |
| 1725485400 | 43.53 | -0.97 | -2.18 | 44.91 | 44.91 | 43.48 | 362 |
| 1725399000 | 44.5 | 0.2 | 0.45 | 44.5 | 44.87 | 44.43 | 2235 |
| 1725312600 | 44.3 | 0.17 | 0.39 | 44.5 | 44.5 | 44.29 | 137 |
| 1725053400 | 44.13 | -0.37 | -0.83 | 43.09 | 44.61 | 43.09 | 77957 |
| 1724967000 | 44.5 | 0.04 | 0.09 | 44.65 | 45.16 | 44.46 | 3519 |
| 1724880600 | 44.46 | 0.16 | 0.36 | 44.31 | 44.48 | 44.31 | 9230 |
| 1724794140 | 44.3 | 0.34 | 0.77 | 43.83 | 44.59 | 43.83 | 20409 |
| 1724707740 | 43.96 | 0.2 | 0.46 | 44.36 | 44.36 | 43.96 | 3122 |
| 1724448600 | 43.76 | -0.15 | -0.34 | 43.91 | 44.07 | 43.48 | 351 |
| 1724362140 | 43.91 | 0.07 | 0.16 | 44.12 | 44.32 | 43.83 | 1529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
