Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.19	27.20	26.43	26.87	41,151,988	-0.26(-0.95%)
May 30, 2018	27.30	27.32	26.99	27.13	20,201,936	-0.03(-0.10%)
May 29, 2018	27.19	27.48	27.04	27.15	22,146,436	-0.21(-0.76%)
May 25, 2018		27.36	27.36	27.36	0	+0.10(+0.38%)
May 24, 2018	27.37	27.62	26.95	27.26	27,891,168	-0.22(-0.78%)
May 23, 2018	27.45	27.79	27.40	27.47	32,339,710	-0.54(-1.94%)
May 22, 2018	27.93	28.19	27.84	28.01	15,755,464	+0.15(+0.53%)
May 21, 2018	28.24	28.34	27.75	27.87	21,312,986	-0.33(-1.16%)
May 18, 2018	27.96	28.23	27.81	28.20	20,965,998	+0.27(+0.96%)
May 17, 2018	28.14	28.30	27.90	27.93	26,768,496	-0.12(-0.43%)
May 16, 2018	27.69	28.16	27.61	28.05	22,245,208	+0.47(+1.69%)
May 15, 2018	27.56	27.61	27.34	27.58	27,839,168	-0.11(-0.40%)
May 14, 2018	27.48	27.79	27.41	27.70	22,811,954	+0.21(+0.75%)
May 11, 2018	27.18	27.53	27.15	27.49	17,028,682	+0.29(+1.08%)
May 10, 2018	26.49	27.27	26.46	27.20	28,436,570	+0.72(+2.70%)
May 09, 2018	26.34	26.69	26.22	26.48	26,464,248	+0.12(+0.46%)
May 08, 2018	27.19	27.59	26.30	26.36	61,490,076	-1.55(-5.56%)
May 07, 2018	27.60	27.93	27.42	27.91	21,647,798	+0.37(+1.35%)
May 04, 2018	26.71	27.62	26.68	27.54	24,079,380	+0.82(+3.06%)
May 03, 2018	26.84	26.94	26.34	26.72	25,268,112	-0.25(-0.93%)
May 02, 2018	27.57	27.58	26.87	26.97	23,051,152	-0.65(-2.37%)

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.