Comcast Corp. Historical Data - CMCSA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Comcast Corp. CMCSA NASDAQ Common Stock US20030N1019
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.65 +1.55% 42.5 42.58 41.79 41.95 41.85 20:00:00
more quote information »
Industry Sector
CATV Systems

CMCSA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.5742.7141.0141.902715M24M18M-0.07-0.16%
1 Month40.8442.7140.0341.22429M37M17M1.664.06%
3 Months35.9342.7134.7838.35269M53M24M6.5718.29%
6 Months39.3842.7134.638.36858M70M23M3.127.92%
1 Year18.267542.7118.18538.35962M70M18M24.2325132.65%
3 Years14.13542.7112.533.1737070M8M28.365200.67%
5 Years9.97997542.719.452528.6176070M6M32.520025325.85%

CMCSA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 19 201842.50.86+2.07%41.7942.57999822,344,138
Jan 18 201841.639999-0.04-0.1%41.00999841.93999819,645,646
Jan 17 201841.68-0.14-0.33%41.40499842.20999915,372,681
Jan 16 201841.819999-0.62-1.46%41.7542.5917,078,685
Jan 12 201842.439998-0.16-0.38%41.9342.70999918,600,612
Jan 11 201842.5999981.51+3.67%41.13999942.67000136,602,828
Jan 10 201841.090.48+1.18%40.15999941.16999820,060,020
Jan 09 201840.610.13+0.32%40.4541.02999816,947,313
Jan 08 201840.479999-0.56-1.36%40.2941.02999813,917,167
Jan 05 201841.040.37+0.91%40.40999941.24000116,939,040
Jan 04 201840.6700010.34+0.84%40.09999840.72000118,051,249
Jan 03 201840.329998-0.74-1.8%40.04999941.36999820,814,593
Jan 02 201841.0699990.92+2.29%40.04999941.1117,687,564
Dec 29 201740.150001-0.14-0.35%40.04999940.41999811,725,146
Dec 28 201740.29-0.12-0.3%40.02999840.5799988,953,468
Dec 27 201740.409999-0.41-1%40.2540.84999811,373,974
Dec 26 201740.8199990.04+0.10%40.63000141.00989910,402,327
Dec 22 201740.780002-0.02-0.05%40.54449841.0913,483,046
Dec 21 201740.7999991.42+3.61%39.39541.24000134,245,891
Dec 20 201739.3799970.24+0.61%38.95500139.58499916,950,678
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.