The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Comcast Corp.

  • CMCSA
  • NASDAQ
  • Communications & Media
  • Latest 52.19
  • Currency US$
  • Change 0.89
  • Percent Change 1.735 %
  • Volume 28,118,734
  • Tue Oct 21, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 52.19 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 52.78 51.62 51.68 52.19 28,118,734
Oct 20 51.46 50.22 50.68 51.30 14,195,466
Oct 17 51.50 49.98 49.98 50.68 29,237,987
Oct 16 50.25 49.53 50.10 49.59 44,782,416
Oct 15 51.28 49.33 50.76 50.85 41,247,521
Oct 14 52.35 51.36 52.05 51.47 26,904,289
Oct 13 53.03 51.57 52.33 51.64 22,123,351
Oct 10 53.86 52.59 53.43 52.62 27,577,380
Oct 9 54.78 53.29 54.77 53.32 18,968,537
Oct 8 55.20 53.13 53.39 54.77 22,685,839
Oct 7 53.52 52.63 53.18 53.22 12,404,522
Oct 6 53.90 53.25 53.74 53.39 8,218,322
Oct 3 54.04 52.88 52.88 53.65 14,501,444
Oct 2 52.97 51.64 52.83 52.84 18,053,160
Oct 1 53.72 52.75 53.69 52.93 15,980,041
Sep 30 54.49 53.68 54.23 53.78 14,718,524
Sep 29 54.33 53.41 53.67 54.16 12,347,263
Sep 26 54.28 53.69 53.78 54.24 10,536,373
Sep 25 54.84 53.76 54.82 53.94 13,863,388
Sep 24 55.14 54.14 55.13 54.86 16,100,116
Sep 23 55.99 54.95 55.99 54.97 13,310,987
Sep 22 56.69 55.39 56.55 55.86 14,929,970
Sep 19 57.27 56.50 57.26 56.74 20,877,611
Sep 18 57.36 56.73 57.10 56.85 14,570,572
Sep 17 57.37 56.81 57.24 57.09 10,050,919
Sep 16 57.27 56.78 57.06 57.23 9,120,390
Sep 15 57.49 56.88 57.16 57.02 13,048,115
Sep 12 57.14 56.67 56.90 57.08 11,287,831
Sep 11 57.13 56.56 56.87 56.98 9,697,029
Sep 10 57.05 56.04 56.54 56.91 13,539,018
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.