Comcast Corp. (MM) Historical Data - CMCSA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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
  +0.32 +0.87% 37.22 37.22 36.87 37.2 36.9 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 Week35.9237.2234.636.382415M43M25M1.33.62%
1 Month37.2838.8534.637.335011M51M22M-0.06-0.16%
3 Months39.3541.9934.638.50148M70M21M-2.13-5.41%
6 Months37.9742.1834.639.09078M70M20M-0.75-1.98%
1 Year15.992542.1815.0137.4666668k70M13M21.2275132.73%
3 Years13.422542.1812.530.6879070M6M23.7975177.30%
5 Years9.157542.188.737525.8406070M5M28.0625306.44%

CMCSA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 201737.2199970.32+0.87%36.86999837.21999714,244,729
Oct 19 201736.8999970.70+1.93%36.04999937.00999824,801,071
Oct 18 201736.2-0.27-0.74%36.13000136.63000117,778,639
Oct 17 201736.470001-0.11-0.3%36.43999836.72999914,810,737
Oct 16 201736.5799980.57+1.58%36.11999837.0926,229,449
Oct 13 201736.0099980.06+0.17%34.59999836.15999943,151,526
Oct 12 201735.95-1.47-3.93%35.77999836.89999750,656,113
Oct 11 201737.420001-0.27-0.72%37.237.63999925,427,747
Oct 10 201737.689998-0.11-0.29%37.51000238.0414,513,523
Oct 09 201737.799999-0.21-0.55%37.72000138.2510,624,447
Oct 06 201738.009998-0.34-0.89%37.9538.4516,678,435
Oct 05 201738.350002-0.24-0.62%38.0938.78000219,403,508
Oct 04 201738.590.29+0.76%38.11999838.6120,776,929
Oct 03 201738.3000030.33+0.87%37.68999838.38000118,367,423
Oct 02 201737.970001-0.51-1.33%37.9338.84999818,035,816
Sep 29 201738.4799990.66+1.75%37.6138.51000218,573,630
Sep 28 201737.819999-0.71-1.84%37.72999938.40000115,907,679
Sep 27 201738.5299980.72+1.90%37.72000138.8424,468,303
Sep 26 201737.809997-0.1-0.26%37.63999938.08000115,762,657
Sep 25 201737.909999-0.19-0.5%37.53499938.1119,322,437
Sep 22 201738.0999980.63+1.68%37.2738.13999920,453,956
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.