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  |
|
|---|---|---|---|---|
| 0.16 | 0.31% | 51.75 | 10:00:08 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 51.75 | 51.51 | 51.8299 | 51.59 |
CMCSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.31 | 52.21 | 49.84 | 50.86 | 16,812,876 | 0.44 | 0.86% |
| 1 Month | 44.57 | 52.49 | 43.95 | 49.48 | 18,958,659 | 7.18 | 16.11% |
| 3 Months | 44.09 | 52.49 | 40.965 | 46.36 | 18,397,368 | 7.66 | 17.37% |
| 6 Months | 40.97 | 52.49 | 37.77 | 43.99 | 17,721,087 | 10.78 | 26.31% |
| 1 Year | 43.70 | 52.49 | 31.705 | 41.62 | 21,224,908 | 8.05 | 18.42% |
| 3 Years | 39.42 | 52.49 | 30.43 | 39.32 | 20,848,689 | 12.33 | 31.28% |
| 5 Years | 14.90 | 52.49 | 13.085 | 36.26 | 17,825,887 | 36.85 | 247.32% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2020 | 51.59 | 0.54 | 1.06% | 50.77 | 51.72 | 50.68 | 14,676,464 |
| Dec 02 2020 | 51.05 | 0.03 | 0.06% | 50.93 | 51.33 | 50.83 | 14,439,530 |
| Dec 01 2020 | 51.02 | 0.78 | 1.55% | 50.75 | 51.27 | 50.11 | 14,369,346 |
| Nov 30 2020 | 50.24 | -1.51 | -2.92% | 51.13 | 51.48 | 49.84 | 34,335,378 |
| 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 |
