Comcast Corp (CTP2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.445 | 4.0027700831 | 36.1 | 37.545 | 35.99 | 957 | 36.59416074 | DE |
| 4 | 1.98 | 5.56727119359 | 35.565 | 37.545 | 34.695 | 1888 | 35.76596795 | DE |
| 12 | 2.14 | 6.04434401921 | 35.405 | 38.33 | 34.2 | 1993 | 35.84187123 | DE |
| 26 | -1.785 | -4.53852021358 | 39.33 | 40.19 | 33.865 | 1965 | 35.99496069 | DE |
| 52 | -4.425 | -10.5432451751 | 41.97 | 43.86 | 33.865 | 1934 | 37.79466345 | DE |
| 156 | -10.24 | -21.4293188239 | 47.785 | 50.08 | 29.54 | 1085 | 38.71069817 | DE |
| 260 | -3.61 | -8.77171668084 | 41.155 | 52.42 | 29.54 | 827 | 39.67003493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 36.565 | 0.02 | 0.07 | 36.6 | 36.65 | 36.435 | 765 |
| 1727295960 | 36.54 | -0.46 | -1.24 | 36.97 | 37.07 | 36.5 | 1571 |
| 1727209560 | 37 | 0.35 | 0.97 | 36.924999 | 37 | 36.49 | 380 |
| 1727123160 | 36.645 | 0.66 | 1.82 | 36.174999 | 36.69 | 35.99 | 1836 |
| 1726864020 | 35.99 | -0.09 | -0.24 | 36.1 | 36.28 | 35.99 | 232 |
| 1726777560 | 36.075 | 0.34 | 0.94 | 36.165 | 36.775 | 35.885 | 1143 |
| 1726691220 | 35.74 | 0.23 | 0.65 | 35.025 | 35.74 | 35.005 | 633 |
| 1726604760 | 35.51 | -0.31 | -0.85 | 35.575 | 35.775 | 35.215 | 1271 |
| 1726518420 | 35.815 | 0.06 | 0.17 | 35.345 | 35.869999 | 35.345 | 377 |
| 1726259160 | 35.755 | 0.35 | 0.99 | 35.42 | 35.97 | 35.42 | 1514 |
| 1726172760 | 35.405 | 0.21 | 0.60 | 35.19 | 35.58 | 34.695 | 8457 |
| 1726086360 | 35.195 | -0.28 | -0.80 | 35.225 | 35.295 | 34.7 | 442 |
| 1725999960 | 35.479999 | -0.57 | -1.57 | 36.04 | 36.215 | 35.4 | 1849 |
| 1725913620 | 36.045 | 0.32 | 0.90 | 36.135 | 36.225 | 35.31 | 787 |
| 1725654360 | 35.725 | 0.11 | 0.31 | 35.59 | 36.135 | 35.325 | 1200 |
| 1725567960 | 35.615 | 0.38 | 1.06 | 34.945 | 35.655 | 34.835 | 8212 |
| 1725481560 | 35.24 | -0.67 | -1.85 | 35.25 | 36.034999 | 35.24 | 1729 |
| 1725395160 | 35.905 | -0.7 | -1.90 | 36.034999 | 36.604999 | 35.905 | 1352 |
| 1725308760 | 36.6 | 0.88 | 2.48 | 35.93 | 36.799999 | 35.75 | 2094 |
| 1725049560 | 35.715 | 0.11 | 0.31 | 35.565 | 36.18 | 35.5 | 1909 |
| 1724963160 | 35.604999 | -0.35 | -0.96 | 36.195 | 36.244999 | 35.604999 | 929 |
| 1724876760 | 35.95 | -0.05 | -0.14 | 36.275 | 36.35 | 35.95 | 604 |
| 1724790420 | 36 | 0.06 | 0.17 | 36.229999 | 36.395 | 35.869999 | 1234 |
| 1724704020 | 35.94 | 0.33 | 0.93 | 35.784999 | 36.19 | 35.485 | 833 |
| 1724444820 | 35.61 | 0.21 | 0.59 | 35.43 | 35.82 | 35.424999 | 2111 |
| 1724358420 | 35.4 | -0.36 | -0.99 | 35.67 | 36.049999 | 35.4 | 702 |
| 1724271960 | 35.755 | -0.24 | -0.67 | 35.82 | 36.225 | 35.755 | 1916 |
| 1724185560 | 35.994999 | -0.36 | -0.98 | 36.595 | 36.595 | 35.994999 | 855 |
| 1724099220 | 36.35 | 0.23 | 0.62 | 35.685 | 36.35 | 35.685 | 1085 |
| 1723840020 | 36.125 | 0.38 | 1.08 | 36.01 | 36.29 | 35.735 | 869 |
| 1723753620 | 35.74 | 0.26 | 0.73 | 35.76 | 35.76 | 35.325 | 600 |
| 1723667160 | 35.479999 | -0.11 | -0.30 | 35.585 | 35.585 | 35.195 | 565 |
| 1723580760 | 35.585 | 0.34 | 0.95 | 35.354999 | 35.64 | 35.33 | 871 |
| 1723494360 | 35.25 | -0.7 | -1.93 | 35.97 | 36.055 | 35.25 | 1754 |
| 1723235220 | 35.945 | -0.09 | -0.25 | 35.845 | 36.03 | 35.665 | 505 |
| 1723148820 | 36.034999 | 0.21 | 0.59 | 35.33 | 36.034999 | 34.854999 | 1296 |
| 1723062360 | 35.825 | 0.18 | 0.49 | 36.4 | 36.4 | 35.674999 | 1196 |
| 1722975960 | 35.65 | -0.15 | -0.42 | 36.365 | 36.53 | 35.6 | 1212 |
| 1722889620 | 35.799999 | -0.83 | -2.27 | 34.565 | 37.854999 | 34.315 | 6203 |
| 1722630360 | 36.63 | -0.88 | -2.33 | 37.08 | 37.655 | 36.63 | 2373 |
| 1722544020 | 37.505 | -0.79 | -2.08 | 38.18 | 38.33 | 37.44 | 2185 |
| 1722457560 | 38.299999 | 0.62 | 1.65 | 37.96 | 38.299999 | 37.365 | 2706 |
| 1722371220 | 37.68 | 0.06 | 0.16 | 37.6 | 37.86 | 37.354999 | 1259 |
| 1722284760 | 37.619999 | 1.06 | 2.90 | 36.63 | 37.619999 | 36.595 | 1986 |
| 1722025620 | 36.56 | 0.98 | 2.75 | 35.525 | 36.924999 | 34.895 | 2283 |
| 1721939160 | 35.58 | 0.59 | 1.69 | 35.395 | 35.965 | 35.065 | 3953 |
| 1721852820 | 34.99 | -0.65 | -1.82 | 35.545 | 35.845 | 34.475 | 11721 |
| 1721766420 | 35.64 | -0.67 | -1.83 | 35.4 | 36.799999 | 34.2 | 4881 |
| 1721677800 | 36.305 | -0.53 | -1.43 | 36.71 | 37.119999 | 35.77 | 683 |
| 1721420760 | 36.83 | -0.21 | -0.57 | 37.085 | 37.674999 | 36.7 | 2044 |
| 1721334360 | 37.04 | -0.03 | -0.07 | 37.415 | 37.7 | 36.975 | 2556 |
| 1721248020 | 37.065 | 0.81 | 2.23 | 36.165 | 37.17 | 35.9 | 2153 |
| 1721161560 | 36.255 | 0.23 | 0.62 | 35.645 | 36.255 | 35.58 | 833 |
| 1721075160 | 36.03 | 1.03 | 2.94 | 35 | 36.03 | 34.805 | 3772 |
| 1720815960 | 35 | 0.25 | 0.72 | 34.54 | 35.11 | 34.515 | 859 |
| 1720729560 | 34.75 | 0.19 | 0.55 | 34.595 | 34.965 | 34.284999 | 1472 |
| 1720643220 | 34.56 | -0.04 | -0.13 | 34.895 | 34.895 | 34.4 | 355 |
| 1720556760 | 34.604999 | 0.1 | 0.30 | 34.365 | 34.81 | 34.365 | 2212 |
| 1720470360 | 34.5 | -0.49 | -1.41 | 35.075 | 35.165 | 34.479999 | 2864 |
| 1720211220 | 34.994999 | -0.4 | -1.13 | 35.405 | 35.5 | 34.99 | 3351 |
| 1720124820 | 35.395 | 0.04 | 0.11 | 35.335 | 35.6 | 35.299999 | 2274 |
| 1720038420 | 35.354999 | 0 | 0.00 | 35.01 | 35.4 | 35 | 1216 |
| 1719952020 | 35.354999 | -0.3 | -0.84 | 35.215 | 36 | 35.19 | 1307 |
| 1719865620 | 35.655 | -0.6 | -1.64 | 36.865 | 36.865 | 35.655 | 1714 |
| 1719606420 | 36.25 | 0.66 | 1.85 | 35.71 | 36.515 | 35.39 | 2623 |
| 1719520020 | 35.59 | -0.18 | -0.50 | 35.82 | 35.84 | 35.479999 | 386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
