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.

  • CMCSK
  • NASDAQ
  • Communications & Media
  • Latest 53.83
  • Currency US$
  • Change -0.30
  • Percent Change -0.554 %
  • Volume 2,018,511
  • Fri Nov 21, 2014 04:00 PM EST 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: 53.83 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 54.74 53.64 54.67 53.83 2,018,511
Nov 20 54.28 53.87 53.95 54.13 2,021,327
Nov 19 54.29 53.76 54.29 54.14 2,939,736
Nov 18 54.37 53.65 54.09 54.21 2,483,187
Nov 17 54.18 53.51 53.73 53.99 2,068,166
Nov 14 54.22 53.61 54.21 53.77 2,188,997
Nov 13 54.36 53.18 53.18 54.03 2,783,845
Nov 12 53.81 52.73 52.84 53.40 2,377,373
Nov 11 52.88 51.48 52.81 52.78 4,948,867
Nov 10 55.07 51.75 55.00 52.83 6,707,486
Nov 7 55.19 54.27 55.19 54.99 3,231,454
Nov 6 55.27 54.43 54.87 55.18 2,570,330
Nov 5 55.14 54.36 55.14 54.91 2,039,963
Nov 4 55.54 54.06 55.30 54.50 2,164,968
Nov 3 55.58 55.07 55.07 55.47 1,284,566
Oct 31 55.40 54.62 55.04 55.14 1,804,932
Oct 30 54.77 53.92 54.43 54.20 2,561,459
Oct 29 54.77 54.22 54.45 54.73 2,294,552
Oct 28 54.87 54.15 54.30 54.59 1,859,175
Oct 27 54.40 53.70 54.17 53.90 2,818,344
Oct 24 54.59 53.23 53.23 54.16 2,384,355
Oct 23 53.47 51.85 52.15 53.17 3,327,431
Oct 22 52.37 51.31 52.19 51.44 2,535,323
Oct 21 52.62 51.44 51.62 52.00 2,778,020
Oct 20 51.33 50.24 50.59 51.20 2,588,775
Oct 17 51.44 49.95 50.11 50.65 2,566,041
Oct 16 50.17 49.49 50.11 49.52 4,126,733
Oct 15 51.15 49.26 50.67 50.76 4,678,704
Oct 14 52.13 51.20 51.82 51.26 2,567,001
Oct 13 52.82 51.43 52.29 51.47 2,005,015
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.