Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 2.07 | 6.08% | 36.015 | 35.09 | 36.0666 | 35.37 | 33.95 | 12:01:32 |
CMCSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.74 | 36.10 | 31.7698 | 34.10 | 24,199,301 | 1.28 | 3.67% |
| 1 Month | 38.07 | 40.08 | 31.705 | 35.61 | 39,545,738 | -2.06 | -5.4% |
| 3 Months | 44.92 | 48.84 | 31.705 | 39.78 | 29,261,041 | -8.91 | -19.82% |
| 6 Months | 44.39 | 48.84 | 31.705 | 41.67 | 22,848,524 | -8.38 | -18.87% |
| 1 Year | 40.35 | 48.84 | 31.705 | 42.34 | 19,403,978 | -4.34 | -10.74% |
| 3 Years | 37.28 | 48.84 | 30.43 | 38.56 | 21,335,683 | -1.27 | -3.39% |
| 5 Years | 14.41 | 48.84 | 12.50 | 33.30 | 16,951,877 | 21.61 | 149.93% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 33.95 | -0.42 | -1.22% | 34.10 | 34.64 | 33.41 | 19,015,935 |
| Apr 02 2020 | 34.37 | 1.95 | 6.01% | 32.10 | 34.465 | 31.7698 | 23,787,632 |
| Apr 01 2020 | 32.42 | -1.64 | -4.82% | 33.10 | 33.76 | 32.05 | 25,966,198 |
| Mar 31 2020 | 34.06 | -1.43 | -4.03% | 34.83 | 35.785 | 34.06 | 26,558,936 |
| Mar 30 2020 | 35.49 | 0.92 | 2.66% | 34.74 | 35.625 | 34.55 | 30,554,518 |
| Mar 27 2020 | 34.57 | -2.40 | -6.49% | 35.59 | 36.00 | 34.41 | 27,405,034 |
| Mar 26 2020 | 36.97 | 3.40 | 10.13% | 33.19 | 37.31 | 33.00 | 37,909,818 |
| Mar 25 2020 | 33.57 | -1.07 | -3.09% | 33.78 | 35.10 | 31.78 | 57,040,485 |
| Mar 24 2020 | 34.64 | 0.55 | 1.61% | 35.365 | 36.00 | 33.525 | 46,382,854 |
| Mar 23 2020 | 34.09 | 0.72 | 2.16% | 33.165 | 34.88 | 31.705 | 37,958,044 |
| Mar 20 2020 | 33.37 | -2.01 | -5.68% | 36.09 | 37.4076 | 32.635 | 46,957,413 |
| Mar 19 2020 | 35.38 | 0.38 | 1.09% | 35.64 | 39.31 | 34.60 | 35,181,597 |
| Mar 18 2020 | 35.00 | -3.11 | -8.16% | 36.23 | 37.02 | 33.27 | 42,280,339 |
| Mar 17 2020 | 38.11 | 2.08 | 5.77% | 36.58 | 38.35 | 36.04 | 37,424,088 |
| Mar 16 2020 | 36.03 | -3.30 | -8.39% | 34.55 | 38.99 | 34.50 | 40,249,978 |
| Mar 13 2020 | 39.33 | 4.33 | 12.37% | 36.23 | 39.72 | 34.48 | 64,929,844 |
| Mar 12 2020 | 35.00 | -3.10 | -8.14% | 35.58 | 37.85 | 34.44 | 62,887,282 |
| Mar 11 2020 | 38.10 | -0.98 | -2.51% | 37.80 | 38.485 | 37.2713 | 36,105,543 |
| Mar 10 2020 | 39.08 | 1.42 | 3.77% | 38.64 | 40.08 | 36.665 | 48,317,867 |
| Mar 09 2020 | 37.66 | -2.71 | -6.71% | 38.07 | 39.00 | 37.15 | 46,739,755 |
| Mar 06 2020 | 40.37 | -0.58 | -1.42% | 38.91 | 40.77 | 38.75 | 30,968,473 |
