ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Comcast Corporation

Comcast Corporation (CMCSA)

36.03
0.05
( 0.14% )
Updated: 10:01:23
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.42-1.1522633744936.4536.98352705945335.62323162CS
43.3510.250917992732.6836.9832.612678517735.24689456CS
12-3.04-7.7809060660439.0740.3732.52563467336.31714522CS
26-3.67-9.244332493739.745.3132.52154894838.89172798CS
52-6.69-15.660112359642.7245.3132.52071235539.31370975CS
156-10.87-23.176972281446.948.4228.4352109127539.60357874CS
260-5.94-14.152966404641.9761.828.4352034788142.78396203CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174104490035.980.10.2835.8736.24535.7719297221
174078570035.880.491.3835.6536.0935.52526330653
174069930035.390.290.8335.0535.4753523250916
174061290035.1-0.75-2.0935.808535.823530921959
174052650035.85-0.45-1.2436.4536.9835.7534183193
174044010036.30.060.1736.3936.7936.2227826099
174018090036.24-0.17-0.4736.55536.6536.1921414436
174009450036.41-0.07-0.1936.3936.71536.0925562461
174000810036.480.130.3636.4436.7536.2822700512
173992170036.350.962.7135.3236.3835.2823011136
173957610035.390.010.0335.3835.6235.2917610520
173948970035.380.481.3835.0435.534.9420562982
173940330034.9-0.33-0.9435.135.227734.8923140838
173931690035.230.762.2034.0835.35534.0832637700
173923050034.470.10.2934.7234.7834.3926991639
173897130034.37-0.1-0.2934.4234.63534.18522900636
173888490034.470.531.5634.134.4833.7529833668
173879850033.940.391.1633.54999933.9533.3133489936
173871210033.5499990.361.0832.6833.6132.67199941745703
173862570033.189999-0.47-1.4033.18999933.7833.0442428184
173836650033.660.411.2333.4734.0133.304239171017
173828010033.25-4.11-11.0034.4234.6832.577528251
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
173750250036.970.391.0736.6637.2536.61520820752
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
173655210036.36-0.81-2.1836.9937.16536.3227292566
173637930037.17-0.01-0.0336.7837.2436.2427004650
173629290037.18-0.31-0.8337.4437.76537.0116469025
173620650037.49-0.18-0.4837.3438.1637.2930884775
173594730037.670.250.6737.6437.7437.3720121247
173586090037.42-0.11-0.2937.837.9537.231355785
173568810037.530.140.3737.33537.59537.23513702226
173560170037.39-0.54-1.4237.6537.7137.1123479946
173534250037.93-0.32-0.8437.8438.249737.6915201263
173525610038.25-0.15-0.3938.2438.45538.0910824558
173507784038.40.421.1137.8538.4237.717493102
173499690037.98-0.24-0.6338.0338.2137.6716582640
173473770038.220.822.1937.5638.3137.4853347406
173465130037.4-0.46-1.2237.9538.0437.2522308097
173456490037.86-0.94-2.4238.545638.9437.80522336569
173447850038.8-0.06-0.1538.8439.1238.5618901127
173439210038.86-1.06-2.6639.09439.74538.794419753289
173413290039.92-0.32-0.8040.0740.10539.6617654173
173404650040.240.531.3340.0740.3739.9622128019
173396010039.710.180.4639.439.8439.423687092
173387370039.530.481.2339.0739.7938.5327864186
173378730039.05-4.1-9.5042.7642.7638.7644730155
173352810043.150.360.8442.8443.1942.7315480443
173344170042.790.240.5642.6142.97542.4613592336
173335530042.55-0.31-0.7242.7142.97342.3814400841