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 54.97
  • Currency US$
  • Change -0.89
  • Percent Change -1.593 %
  • Volume 13,310,987
  • Tue Sep 23, 2014 04:00 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: 54.97 Last Trade: Sep 23, 2014
Date High Low Open Close Volume
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
Sep 9 56.77 55.64 55.74 56.61 20,056,596
Sep 8 56.00 55.42 55.51 55.88 11,805,382
Sep 5 55.79 54.87 55.00 55.70 14,203,048
Sep 4 55.39 54.83 55.24 54.88 13,184,436
Sep 3 55.05 54.62 54.74 54.87 8,950,147
Sep 2 54.97 54.35 54.71 54.78 9,535,087
Aug 29 54.93 54.43 54.88 54.72 6,758,601
Aug 28 54.66 54.28 54.32 54.52 5,571,082
Aug 27 54.90 54.36 54.69 54.56 8,134,736
Aug 26 54.75 54.33 54.75 54.56 9,240,090
Aug 25 54.73 54.20 54.35 54.65 9,416,154
Aug 22 54.59 53.92 54.27 54.18 8,144,556
Aug 21 54.83 54.35 54.64 54.44 7,474,740
Aug 20 54.78 54.31 54.31 54.64 7,338,671
Aug 19 54.89 54.40 54.69 54.50 7,347,127
Aug 18 55.10 54.48 54.97 54.73 7,593,403
Aug 15 54.89 54.15 54.80 54.63 10,707,675
Aug 14 54.42 54.08 54.19 54.37 6,538,552
Aug 13 54.37 53.92 54.09 54.11 9,126,148
Aug 12 54.13 53.59 53.59 53.80 8,307,415
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.