Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.68	15.86	15.43	15.51	61,416,368	-0.39(-2.43%)
Jan 30, 2013	16.00	16.02	15.83	15.90	36,920,200	-0.03(-0.20%)
Jan 29, 2013	16.13	16.13	15.86	15.93	36,575,908	-0.19(-1.16%)
Jan 28, 2013	16.25	16.26	16.09	16.12	23,980,174	-0.08(-0.48%)
Jan 25, 2013	16.26	16.26	16.09	16.19	25,522,022	+0.07(+0.45%)
Jan 24, 2013	16.38	16.39	16.12	16.12	30,981,778	-0.17(-1.05%)
Jan 23, 2013	16.25	16.34	16.21	16.29	23,421,430	+0.08(+0.48%)
Jan 22, 2013	16.37	16.39	16.13	16.22	33,247,754	-0.19(-1.13%)
Jan 18, 2013	16.26	16.41	16.19	16.40	28,900,822	+0.13(+0.79%)
Jan 17, 2013	16.02	16.31	15.97	16.27	27,259,796	+0.31(+1.97%)
Jan 16, 2013	15.91	16.00	15.88	15.96	21,738,588	-0.01(-0.05%)
Jan 15, 2013	15.83	15.97	15.77	15.97	30,546,630	+0.11(+0.72%)
Jan 14, 2013	15.68	15.86	15.67	15.85	21,179,892	+0.19(+1.20%)
Jan 11, 2013	15.64	15.71	15.59	15.67	17,131,214	-0.02(-0.10%)
Jan 10, 2013	15.74	15.79	15.58	15.68	25,773,252	+0.03(+0.21%)
Jan 09, 2013	15.58	15.70	15.53	15.65	24,094,420	+0.11(+0.68%)
Jan 08, 2013	15.36	15.54	15.16	15.54	41,135,872	+0.11(+0.69%)
Jan 07, 2013	15.42	15.49	15.34	15.44	23,365,274	-0.07(-0.45%)
Jan 04, 2013	15.56	15.60	15.44	15.51	23,366,578	-0.01(-0.05%)
Jan 03, 2013	15.68	15.71	15.47	15.51	27,997,520	-0.18(-1.12%)
Jan 02, 2013	15.67	15.69	15.22	15.69	43,266,844	+0.47(+3.11%)
Dec 31, 2012	14.83	15.23	14.79	15.22	32,873,442	+0.33(+2.24%)
Dec 28, 2012	14.94	15.07	14.88	14.88	18,627,932	-0.15(-1.00%)
Dec 27, 2012	15.17	15.18	14.79	15.03	33,101,916	-0.13(-0.83%)
Dec 26, 2012	15.15	15.20	15.00	15.16	21,311,976	-0.02(-0.16%)
Dec 24, 2012	15.08	15.22	15.08	15.18	8,366,906	+0.05(+0.35%)
Dec 21, 2012	15.29	15.31	15.04	15.13	64,364,784	-0.35(-2.26%)
Dec 20, 2012	15.46	15.53	15.38	15.48	28,386,652	+0.03(+0.21%)
Dec 19, 2012	15.47	15.52	15.40	15.45	33,587,232	-0.02(-0.11%)
Dec 18, 2012	15.33	15.50	15.15	15.46	33,992,048	+0.21(+1.37%)
Dec 17, 2012	14.92	15.27	14.84	15.25	36,981,532	+0.40(+2.72%)
Dec 14, 2012	14.98	15.00	14.81	14.85	30,344,940	-0.16(-1.08%)
Dec 13, 2012	15.21	15.26	14.91	15.01	26,237,918	-0.20(-1.28%)
Dec 12, 2012	15.26	15.35	15.17	15.21	24,326,226	+0.01(+0.05%)
Dec 11, 2012	15.23	15.26	15.13	15.20	28,815,864	+0.06(+0.40%)
Dec 10, 2012	15.02	15.26	15.00	15.14	22,728,170	+0.09(+0.59%)
Dec 07, 2012	15.14	15.17	14.96	15.05	29,108,700	-0.05(-0.30%)
Dec 06, 2012	15.00	15.13	14.96	15.09	20,329,344	+0.11(+0.71%)
Dec 05, 2012	15.12	15.16	14.92	14.99	27,998,182	-0.13(-0.86%)
Dec 04, 2012	15.06	15.14	15.03	15.12	25,347,404	+0.00(+0.01%)
Nov 30, 2012	14.98	15.15	14.94	15.12	28,788,474	+0.14(+0.91%)
Nov 29, 2012	14.92	15.00	14.81	14.98	28,278,392	+0.08(+0.54%)
Nov 28, 2012	14.74	14.92	14.59	14.90	32,660,844	+0.15(+1.02%)
Nov 27, 2012	14.81	14.90	14.73	14.75	21,133,826	-0.14(-0.93%)
Nov 26, 2012	14.91	14.97	14.85	14.89	17,479,928	-0.11(-0.76%)
Nov 23, 2012	14.94	15.00	14.86	15.00	9,010,567	+0.17(+1.15%)
Nov 21, 2012	14.90	14.90	14.74	14.83	14,716,024	-0.03(-0.19%)
Nov 20, 2012	14.61	14.88	14.59	14.86	27,212,404	+0.22(+1.53%)
Nov 19, 2012	14.55	14.64	14.43	14.63	26,314,166	+0.23(+1.58%)
Nov 16, 2012	14.29	14.46	14.20	14.41	39,259,088	+0.13(+0.88%)
Nov 15, 2012	14.39	14.51	14.21	14.28	28,557,436	-0.11(-0.73%)
Nov 14, 2012	14.72	14.72	14.35	14.39	33,398,268	-0.29(-1.97%)
Nov 13, 2012	14.67	14.87	14.53	14.68	30,866,054	-0.02(-0.15%)
Nov 12, 2012	14.68	14.73	14.57	14.70	20,291,166	+0.02(+0.12%)
Nov 09, 2012	14.63	14.76	14.57	14.68	29,815,848	-0.03(-0.22%)
Nov 08, 2012	14.80	14.97	14.71	14.71	28,520,164	-0.15(-1.04%)
Nov 07, 2012	14.96	15.01	14.65	14.87	42,799,152	-0.24(-1.59%)
Nov 06, 2012	15.18	15.24	15.11	15.11	33,541,334	-0.11(-0.69%)
Nov 05, 2012	15.19	15.24	14.92	15.21	32,517,574	-0.07(-0.48%)
Nov 02, 2012	15.36	15.43	15.27	15.29	34,811,484	+0.02(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.