Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.69	16.69	16.39	16.40	35,525,176	-0.32(-1.92%)
May 30, 2013	16.71	16.84	16.70	16.72	0	+0.07(+0.39%)
May 29, 2013	17.05	17.06	16.65	16.65	42,313,292	-0.42(-2.46%)
May 28, 2013	17.25	17.34	16.95	17.07	19,659,546	-0.05(-0.31%)
May 24, 2013	16.91	17.13	16.87	17.13	0	+0.05(+0.31%)
May 23, 2013	16.98	17.09	16.89	17.07	26,364,124	+0.02(+0.10%)
May 22, 2013	17.12	17.41	16.96	17.06	28,730,602	-0.18(-1.07%)
May 21, 2013	16.99	17.31	16.96	17.24	0	+0.29(+1.71%)
May 20, 2013	17.34	17.38	16.87	16.95	0	-0.46(-2.63%)
May 17, 2013	17.62	17.63	17.22	17.41	0	-0.09(-0.54%)
May 16, 2013	17.76	17.85	17.45	17.50	21,756,972	-0.35(-1.96%)
May 15, 2013	17.74	17.86	17.55	17.85	0	+0.22(+1.25%)
May 13, 2013	17.59	17.64	17.38	17.63	0	+0.04(+0.26%)
May 10, 2013	17.59	17.70	17.52	17.59	0	+0.05(+0.28%)
May 09, 2013	17.62	17.67	17.45	17.54	0	-0.13(-0.73%)
May 08, 2013	17.53	17.70	17.52	17.67	17,590,880	+0.09(+0.52%)
May 07, 2013	17.54	17.66	17.49	17.58	0	+0.11(+0.63%)
May 06, 2013	17.33	17.49	17.28	17.47	0	+0.10(+0.56%)
May 03, 2013	17.20	17.43	17.20	17.37	0	+0.18(+1.02%)
May 02, 2013	17.03	17.23	17.00	17.19	19,040,434	+0.10(+0.60%)

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.