Comcast Corp Historical Data - 1CMCSA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Comcast Corp (1CMCSA)
Comcast Corp (1CMCSA) Historical

Comcast Corp (1CMCSA)

36.57

0.00

(0.00%)

Closed January 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.105	0.287947346771	36.465	36.57	36.465	232	36.57	DE
4	-4.425	-10.7939992682	40.995	40.995	36.465	134	37.63308219	DE
12	-2.25	-5.79598145286	38.82	42	36.465	121	39.30624203	DE
26	2.285	6.66472218171	34.285	42	34.285	95	38.55145028	DE
52	-3.02	-7.6281889366	39.59	42.77	34.285	125	37.77025565	DE
156	-1.89	-4.91419656786	38.46	42.77	34.285	131	37.89687198	DE
260	-1.89	-4.91419656786	38.46	42.77	34.285	131	37.89687198	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736182500	36.57	0	0.00	36.57	36.57	36.57	0
1735923300	36.57	0	0.00	36.57	36.57	36.57	0
1735836900	36.57	-1.28	-3.37	36.465	36.57	36.465	232
1735577700	37.845	0	0.00	37.845	37.845	37.845	0
1735318500	37.845	0	0.00	37.845	37.845	37.845	0
1734972900	37.845	0	0.00	37.845	37.845	37.845	0
1734713700	37.845	0	0.00	37.845	37.845	37.845	0
1734627300	37.845	0	0.00	37.845	37.845	37.845	0
1734540900	37.845	0	0.00	37.845	37.845	37.845	0
1734454500	37.845	0	0.00	37.845	37.845	37.845	0
1734368100	37.845	0	0.00	37.845	37.845	37.845	0
1734108900	37.845	-0.31	-0.80	38.06	38.06	37.845	170
1734022500	38.15	0.78	2.09	37.97	38.15	37.97	305
1733936100	37.37	0.74	2.03	37.37	37.37	37.37	25
1733849700	36.625	-4.37	-10.66	37.135	37.135	36.625	41
1733763300	40.995	0.17	0.43	40.995	40.995	40.995	30
1733504100	40.82	0	0.00	40.82	40.82	40.82	0
1733417700	40.82	0	0.00	40.82	40.82	40.82	0
1733331300	40.82	0	0.00	40.82	40.82	40.82	0
1733244900	40.82	0	0.00	40.82	40.82	40.82	0
1733158500	40.82	-0.05	-0.11	40.82	40.82	40.82	15
1732899300	40.865	0	0.00	40.865	40.865	40.865	0
1732812900	40.865	0	0.00	40.865	40.865	40.865	0
1732726500	40.865	0	0.00	40.865	40.865	40.865	0
1732640100	40.865	-0.84	-2.00	40.865	40.865	40.865	100
1732553700	41.7	0	0.00	41.7	41.7	41.7	0
1732294500	41.7	0.47	1.14	41.325	41.7	41.325	145
1732208100	41.23	0	0.00	41.23	41.23	41.23	0
1732121700	41.23	0.74	1.84	40.905	41.23	40.905	73
1732035300	40.485	0.51	1.26	40.485	40.485	40.485	100
1731948900	39.98	-1.34	-3.24	39.98	39.98	39.98	100
1731689700	41.32	0	0.00	41.32	41.32	41.32	0
1731603300	41.32	-0.3	-0.72	41.32	41.32	41.32	32
1731516900	41.62	0	0.00	41.62	41.62	41.62	0
1731430500	41.62	1.82	4.57	42	42	41.62	148
1731344100	39.8	0	0.00	39.8	39.8	39.8	0
1731084900	39.8	0	0.00	39.8	39.8	39.8	0
1730998500	39.8	0	0.00	39.8	39.8	39.8	0
1730912100	39.8	0	0.00	39.8	39.8	39.8	0
1730825700	39.8	0	0.00	39.8	39.8	39.8	0
1730739300	39.8	-1.34	-3.26	40.9	40.9	39.8	400
1730480100	41.14	1.01	2.52	40.96	41.14	39.96	101
1730393700	40.13	1.59	4.11	40.13	40.13	40.13	3
1730303700	38.545	0	0.00	38.545	38.545	38.545	0
1730217300	38.545	0	0.00	38.545	38.545	38.545	0
1730130900	38.545	0	0.00	38.545	38.545	38.545	0
1729871700	38.545	-0.3	-0.77	38.545	38.545	38.545	100
1729785300	38.845	0.42	1.11	38.845	38.845	38.845	150
1729698900	38.42	0	0.00	38.42	38.42	38.42	0
1729612500	38.42	0	0.00	38.42	38.42	38.42	0
1729526100	38.42	-0.65	-1.65	38.42	38.42	38.42	90
1729266900	39.065	0	0.00	39.065	39.065	39.065	0
1729180500	39.065	0.24	0.63	39.025	39.065	39.025	300
1729094100	38.82	1.66	4.45	38.82	38.82	38.82	5
1729007700	37.165	0	0.00	37.165	37.165	37.165	0
1728921300	37.165	0	0.00	37.165	37.165	37.165	0
1728662100	37.165	0	0.00	37.165	37.165	37.165	0
1728575700	37.165	0	0.00	37.165	37.165	37.165	0
1728489300	37.165	0	0.00	37.165	37.165	37.165	0
1728402900	37.165	-0.77	-2.03	37.165	37.165	37.165	27
1728288000	37.935	0	0.00	37.935	37.935	37.935	0

DJ US Business Training ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions