PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Comcast Corporation | CMCSA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.13% | 39.60 | 38.82 | 39.815 | 39.56 | 39.55 | 00:00:01 |
CMCSA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.67 | 40.47 | 38.465 | 39.46 | 17,868,676 | 0.93 | 2.4% |
| 1 Month | 37.14 | 40.47 | 34.165 | 37.13 | 21,199,718 | 2.46 | 6.62% |
| 3 Months | 38.91 | 40.77 | 31.705 | 36.49 | 28,417,120 | 0.69 | 1.77% |
| 6 Months | 44.60 | 48.84 | 31.705 | 39.91 | 24,801,658 | -5.00 | -11.21% |
| 1 Year | 42.24 | 48.84 | 31.705 | 41.49 | 20,386,989 | -2.64 | -6.25% |
| 3 Years | 41.03 | 48.84 | 30.43 | 38.47 | 21,535,555 | -1.43 | -3.49% |
| 5 Years | 14.7725 | 48.84 | 12.50 | 34.00 | 17,100,162 | 24.83 | 168.07% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2020 | 39.60 | -0.01 | -0.03% | 39.56 | 39.82 | 38.80 | 18,747,999 |
| May 28 2020 | 39.61 | -0.09 | -0.23% | 39.97 | 40.115 | 39.44 | 17,732,529 |
| May 27 2020 | 39.70 | 0.18 | 0.46% | 39.57 | 40.47 | 39.3456 | 20,256,933 |
| May 26 2020 | 39.52 | 0.78 | 2.01% | 39.49 | 40.13 | 39.22 | 21,465,835 |
| May 22 2020 | 38.74 | -0.21 | -0.54% | 38.67 | 39.35 | 38.465 | 12,019,407 |
| May 21 2020 | 38.95 | -0.15 | -0.38% | 38.84 | 39.185 | 38.56 | 20,539,750 |
| May 20 2020 | 39.10 | 0.89 | 2.33% | 38.61 | 39.24 | 38.21 | 22,435,779 |
| May 19 2020 | 38.21 | 0.05 | 0.14% | 37.83 | 38.66 | 37.33 | 27,710,187 |
| May 18 2020 | 38.155 | 2.24 | 6.22% | 36.94 | 38.35 | 36.05 | 24,595,306 |
| May 15 2020 | 35.92 | 0.16 | 0.45% | 35.3102 | 35.98 | 34.85 | 31,316,392 |
| May 14 2020 | 35.76 | 0.79 | 2.26% | 34.7838 | 35.835 | 34.165 | 24,213,077 |
| May 13 2020 | 34.97 | -0.38 | -1.07% | 35.1704 | 35.6016 | 34.425 | 30,701,607 |
| May 12 2020 | 35.35 | -0.81 | -2.24% | 36.07 | 36.23 | 35.34 | 16,926,049 |
| May 11 2020 | 36.16 | -0.38 | -1.03% | 36.2597 | 36.90 | 35.54 | 19,895,905 |
| May 08 2020 | 36.535 | 0.95 | 2.68% | 36.25 | 36.65 | 35.96 | 12,919,019 |
| May 07 2020 | 35.58 | 0.35 | 0.99% | 35.58 | 35.88 | 35.35 | 17,116,035 |
| May 06 2020 | 35.23 | -0.82 | -2.27% | 36.22 | 36.49 | 35.10 | 19,891,405 |
| May 05 2020 | 36.05 | -0.17 | -0.46% | 36.49 | 36.7399 | 35.99 | 18,496,057 |
| May 04 2020 | 36.215 | -0.84 | -2.25% | 37.15 | 37.20 | 35.92 | 24,802,615 |
| May 01 2020 | 37.05 | -0.59 | -1.57% | 37.14 | 37.51 | 36.70 | 19,760,749 |
