Comcast Corp. (MM) Historical Data - CMCSA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
ULTIMATE TRADER
Monthly Subscription
for only
$72.99
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Comcast Corp. (MM) CMCSA NASDAQ Common Stock US20030N1019
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  -0.44 -1.1% 39.5 39.9689 39.35 39.93 39.94 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 Week41.1741.91539.350.000015M28M22M-1.67-4.06%
1 Month40.2142.1839.350.000011M28M18M-0.71-1.77%
3 Months37.4242.1836.990.000010M35M18M2.085.56%
6 Months71.0176.8736.690.00003M35M14M-31.51-44.37%
1 Year60.8476.8736.690.00003M35M11M-21.34-35.08%
3 Years53.6876.8736.690.0000066M12M-14.18-26.42%
5 Years31.5476.8731.040.0000083M12M7.9625.24%

CMCSA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 23 201739.569999-0.37-0.93%39.35000239.96890225,347,297
Jun 22 201739.939998-0.34-0.84%39.91999840.58499918,525,327
Jun 21 201740.279998-0.22-0.54%40.00999840.52999820,095,696
Jun 20 201740.498699-1.3-3.11%39.91999841.00999827,636,421
Jun 19 201741.7999990.52+1.26%41.241.91514,818,659
Jun 16 201741.279998-0.16-0.39%40.6841.34500126,534,263
Jun 15 201741.4399980.35+0.85%40.88999941.5212,121,558
Jun 14 201741.09-0.13-0.32%40.8641.40999911,982,587
Jun 13 201741.2199970.25+0.61%40.78000241.2711,305,777
Jun 12 201740.9700010.28+0.69%40.56000141.5215,386,413
Jun 09 201740.689998-0.25-0.61%40.47999941.05999720,306,174
Jun 08 201740.940002-0.95-2.27%40.72999941.90000125,086,048
Jun 07 201741.8899990.17+0.41%41.63999941.95999911,961,040
Jun 06 201741.720001-0.07-0.17%41.54999941.84999812,388,982
Jun 05 201741.79-0.2-0.48%41.53999742.1813,938,873
Jun 02 201741.9900010.33+0.79%41.54999942.16999817,307,360
Jun 01 201741.659999-0.03-0.07%41.45999941.826417,380,425
May 31 201741.6899980.59+1.44%41.06999941.70999925,258,526
May 30 201741.1000020.19+0.46%40.87541.63999924,450,215
May 26 201740.9099990.57+1.41%40.20999940.99000116,657,298
May 25 201740.340.01+0.02%40.22999940.79999934,946,496
May 24 201740.3299980.55+1.38%39.6840.40000116,980,000
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.