![Comcast Holdings Corporation](/common/images/company/NY_CCZ.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 56.76 | 59.14 | 56.76 | 2 | 56.76 | SP |
4 | 0.44 | 0.78125 | 56.32 | 60.9 | 53.54 | 948 | 56.44611061 | SP |
12 | 1.95 | 3.55774493706 | 54.81 | 66.8 | 53.54 | 978 | 57.76205933 | SP |
26 | 2.26 | 4.14678899083 | 54.5 | 66.8 | 53.54 | 558 | 57.39545683 | SP |
52 | -1.19 | -2.05349439172 | 57.95 | 66.8 | 52.81 | 387 | 56.7183825 | SP |
156 | -6.13 | -9.7471776117 | 62.89 | 67 | 50.5 | 1085 | 59.51452533 | SP |
260 | 2.76 | 5.11111111111 | 54 | 73 | 49.5 | 2469 | 64.43041048 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721774400 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
1721688000 | 56.76 | 0 | 0.00 | 59.14 | 59.14 | 56.76 | 4 |
1721428800 | 56.76 | 0 | 0.00 | 58.42 | 58.42 | 56.76 | 1 |
1721342400 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 2 |
1721256000 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
1721169600 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 2 |
1721083200 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
1720824000 | 56.76 | 0 | 0.00 | 58.9 | 58.9 | 56.76 | 2 |
1720737600 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
1720651200 | 56.76 | -1.74 | -2.97 | 56.76 | 56.76 | 56.76 | 210 |
1720564800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 50 |
1720478400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1720219200 | 58.5 | 1 | 1.74 | 56.0301 | 58.5 | 56.0301 | 355 |
1720040640 | 57.5 | -0.6 | -1.03 | 60.9 | 60.9 | 55.8 | 1645 |
1719960000 | 58.1 | 0 | 0.00 | 57.6 | 58.1 | 57.6 | 3 |
1719873600 | 58.1 | 0 | 0.00 | 58.1 | 58.1 | 58.1 | 150 |
1719614400 | 58.1 | 1.12 | 1.97 | 56.99 | 58.1 | 56.99 | 120 |
1719528000 | 56.98 | 2.48 | 4.55 | 55.5 | 59.4 | 55.5 | 7174 |
1719441600 | 54.5 | -1.8 | -3.20 | 56.32 | 56.34 | 53.54 | 3554 |
1719355200 | 56.3 | 0 | 0.00 | 58.8 | 58.8 | 56.3 | 52 |
1719268800 | 56.3 | 0.71 | 1.28 | 57.9 | 57.9 | 56.188 | 354 |
1719009600 | 55.5887 | -0.41 | -0.73 | 55.85 | 55.85 | 55.5887 | 1600 |
1718923200 | 56 | -2.99 | -5.07 | 56 | 57.8 | 56 | 142 |
1718750400 | 58.99 | 0 | 0.00 | 58.99 | 58.99 | 58.99 | 50 |
1718664000 | 58.99 | 0 | 0.00 | 56.4 | 58.99 | 56.4 | 4 |
1718404800 | 58.99 | 0 | 0.00 | 58.99 | 58.99 | 58.99 | 1 |
1718318400 | 58.99 | 0 | 0.00 | 59 | 59 | 56.33 | 5 |
1718232000 | 58.99 | 0 | 0.00 | 57.1 | 58.99 | 57.1 | 18 |
1718145600 | 58.99 | -1 | -1.67 | 59.9 | 66.8 | 58.99 | 10187 |
1718059200 | 59.99 | 2.47 | 4.29 | 57.5 | 62.8 | 57.5 | 4625 |
1717800000 | 57.52 | -0.43 | -0.74 | 58.4 | 59.2 | 55.1 | 3256 |
1717713600 | 57.95 | 2.95 | 5.36 | 56 | 57.95 | 54.3 | 5125 |
1717627200 | 55 | 0 | 0.00 | 55.8 | 55.8 | 55 | 27 |
1717540800 | 55 | 0.19 | 0.35 | 56.93 | 56.93 | 55 | 104 |
1717454400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1717195200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1717108800 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1717022400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1716936000 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1716590400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1716504000 | 54.81 | 0 | 0.00 | 55.7 | 55.7 | 54.81 | 4 |
1716417600 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1716331200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1716244800 | 54.81 | 0 | 0.00 | 55 | 55 | 54.81 | 4 |
1715985600 | 54.81 | 0 | 0.00 | 54.25 | 54.81 | 54.25 | 15 |
1715899200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1715812800 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 15 |
1715726400 | 54.81 | 0 | 0.00 | 54.83 | 54.83 | 54.81 | 36 |
1715640000 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 102 |
1715380800 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 20 |
1715294400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 20 |
1715208000 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1715121600 | 54.81 | 0 | 0.00 | 55.3 | 55.3 | 54.81 | 50 |
1715035200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1714776000 | 54.81 | 0 | 0.00 | 55 | 55 | 54.81 | 1 |
1714689600 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1714603200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 50 |
1714516800 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1714430400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1714171200 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1714084800 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
1713998400 | 54.81 | 0 | 0.00 | 54.81 | 54.81 | 54.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.