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 | Last Traded  |
|
|---|---|---|---|---|
| 0.03 | 0.06% | 54.02 | 19:57:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 54.30 | 53.69 | 54.54 | 54.02 | 53.99 |
CMCSA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 56.90 | 56.98 | 51.505 | 53.10 | 24,895,831 | -2.88 | -5.06% |
| 1 Month | 56.93 | 57.9599 | 51.505 | 55.30 | 18,701,644 | -2.91 | -5.11% |
| 3 Months | 57.92 | 61.80 | 51.505 | 57.29 | 15,382,534 | -3.90 | -6.73% |
| 6 Months | 53.57 | 61.80 | 51.505 | 56.83 | 15,663,781 | 0.45 | 0.84% |
| 1 Year | 45.03 | 61.80 | 40.965 | 53.78 | 16,680,952 | 8.99 | 19.96% |
| 3 Years | 34.61 | 61.80 | 31.705 | 44.60 | 18,604,133 | 19.41 | 56.08% |
| 5 Years | 16.285 | 61.80 | 15.01 | 40.71 | 19,127,620 | 37.74 | 231.72% |
CMCSA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15 2021 | 54.02 | 0.03 | 0.06% | 54.30 | 54.54 | 53.69 | 18,875,624 |
| Oct 14 2021 | 53.99 | 1.30 | 2.47% | 52.97 | 54.31 | 52.7701 | 20,940,356 |
| Oct 13 2021 | 52.69 | 0.36 | 0.69% | 53.24 | 53.30 | 52.105 | 19,947,737 |
| Oct 12 2021 | 52.33 | 0.11 | 0.21% | 52.37 | 52.63 | 51.505 | 27,669,542 |
| Oct 11 2021 | 52.22 | -2.48 | -4.53% | 53.9335 | 54.10 | 52.17 | 31,914,029 |
| Oct 08 2021 | 54.70 | -2.70 | -4.7% | 56.90 | 56.98 | 54.57 | 24,007,490 |
| Oct 07 2021 | 57.40 | 0.50 | 0.88% | 57.42 | 57.9599 | 57.28 | 13,838,345 |
| Oct 06 2021 | 56.90 | 0.11 | 0.19% | 56.43 | 56.97 | 55.91 | 22,844,778 |
| Oct 05 2021 | 56.79 | 0.01 | 0.02% | 56.33 | 57.31 | 56.27 | 15,085,200 |
| Oct 04 2021 | 56.78 | -0.43 | -0.75% | 57.20 | 57.20 | 56.52 | 14,260,912 |
| Oct 01 2021 | 57.21 | 1.28 | 2.29% | 56.08 | 57.475 | 56.10 | 15,149,474 |
| Sep 30 2021 | 55.93 | 0.00 | 0.0% | 56.01 | 56.92 | 55.92 | 19,457,100 |
| Sep 29 2021 | 55.93 | 1.18 | 2.16% | 54.95 | 56.19 | 54.71 | 16,960,324 |
| Sep 28 2021 | 54.75 | -1.54 | -2.74% | 55.55 | 55.83 | 54.60 | 20,857,225 |
| Sep 27 2021 | 56.29 | 0.05 | 0.09% | 55.85 | 56.33 | 55.75 | 10,187,914 |
| Sep 24 2021 | 56.24 | 0.07 | 0.12% | 55.92 | 56.48 | 55.75 | 11,417,257 |
| Sep 23 2021 | 56.17 | 0.15 | 0.27% | 56.07 | 56.89 | 55.87 | 15,254,652 |
| Sep 22 2021 | 56.02 | -0.04 | -0.07% | 56.87 | 57.055 | 55.905 | 17,507,334 |
| Sep 21 2021 | 56.06 | -0.43 | -0.76% | 56.97 | 57.30 | 55.745 | 13,697,972 |
| Sep 20 2021 | 56.49 | -0.62 | -1.09% | 56.89 | 56.99 | 55.86 | 19,285,296 |
| Sep 17 2021 | 57.11 | -0.17 | -0.3% | 56.93 | 57.615 | 56.825 | 23,749,941 |
