ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Comcast Corporation

Comcast Corporation (CMCSA)

34.90
0.00
(0.00%)
Closed February 13 4:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.82.3460410557234.135.35533.752710089634.70958727CS
4-1.62-4.4359255202636.5238.432.52979117134.94232903CS
12-8.2-19.025522041843.143.9332.52375655537.36902723CS
26-3.73-9.6557079989638.6345.2432.52028905839.2871997CS
52-7.23-17.161167813942.1345.2432.52037659339.63787355CS
156-12.88-26.956885726247.7848.4228.4352109256039.80161375CS
260-11.09-24.113937812645.9961.828.4352035486142.87620778CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173940330034.9-0.33-0.943535.227734.8923439036
173931690035.230.762.2034.0835.35534.0832637165
173923050034.470.10.2934.7234.7834.3926990944
173897130034.37-0.1-0.2934.6234.6734.101724083371
173888490034.470.531.5634.134.4833.7529833167
173879850033.940.391.1633.54999933.9533.3133489936
173871210033.5499990.361.0832.6833.6132.6143187482
173862570033.189999-0.47-1.4033.18999933.7833.0445411780
173836650033.660.411.2333.4734.0133.304238858164
173828010033.25-4.11-11.0034.4234.6832.577073258
173819370037.36-0.19-0.5137.6937.82537.2521526031
173810730037.55-0.68-1.7837.9538.17537.4717931191
173802090038.230.611.6237.5738.437.5624270984
173776170037.620.511.3737.3637.6437.2818204039
173767530037.1100.0037.1137.1137.110
173758890037.110.140.3836.8837.236.5120672777
173750250036.970.391.0736.5837.2536.5421070723
173715690036.580.270.7436.736.9136.4521859648
173707050036.31-0.19-0.5236.5236.6436.2721088081
173698410036.50.120.3336.7736.8536.28422249503
173689770036.38-0.07-0.1936.6336.6436.1525084364
173681130036.450.090.2536.5136.7236.2519970893
173655210036.36-0.81-2.1836.79237.16536.3227686582
173637930037.17-0.01-0.0336.7837.2436.2427288380
173629290037.18-0.31-0.8337.4437.76537.0116525804
173620650037.49-0.18-0.4837.3438.1637.2931394926
173594730037.670.250.6737.6237.7437.3720334497
173586090037.42-0.11-0.2937.837.9537.231411649
173568810037.530.140.3737.33537.59537.23513702226
173560170037.39-0.54-1.4237.7837.8837.1123697394
173534250037.93-0.32-0.8437.8438.249737.6915393626
173525610038.25-0.15-0.3938.2438.45538.0910824558
173507784038.40.421.1137.8538.4237.717493102
173499690037.98-0.24-0.6338.0338.2137.6716651630
173473770038.220.822.1937.5938.3137.3160038286
173465130037.4-0.46-1.2237.9538.0437.2522615611
173456490037.86-0.94-2.4238.545638.9437.80522619214
173447850038.8-0.06-0.1538.8739.1238.5619174729
173439210038.86-1.06-2.6639.09439.74538.794420167877
173413290039.92-0.32-0.8039.7640.239.6618041693
173404650040.240.531.3339.9240.3739.8322456388
173396010039.710.180.4639.439.8439.423915588
173387370039.530.481.2339.0739.7938.5328648810
173378730039.05-4.1-9.5043.3243.3238.7645239005
173352810043.150.360.8442.7543.1942.7315603100
173344170042.790.240.5642.6142.97542.4613752575
173335530042.55-0.31-0.7242.7142.97342.3814596048
173326890042.86-0.43-0.9943.2243.4542.82514352083
173318250043.290.10.2343.0143.3142.6816253181
173291784043.190.631.4842.4643.2742.429556977
173275050042.56-0.08-0.1942.6143.0442.5316235509
173266410042.64-0.56-1.304343.2642.4418312866
173257770043.2-0.27-0.6243.9243.9743.1323335888
173231850043.47-0.03-0.0743.2643.7243.1610625978
173223210043.50.511.1943.143.7342.5215644964
173214570042.990.671.5842.7543.0241.9921018875
173205930042.32-0.68-1.5842.642.7742.3121751966
1731972900430.120.2842.8543.21542.7519102823
173171370042.88-0.6-1.3843.4843.8242.5818270663
173162730043.48-0.43-0.9843.9144.0643.1920364479
173154090043.91-0.13-0.3043.6644.1943.5111594132

Your Recent History

Delayed Upgrade Clock