Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.50	14.57	14.42	14.49	25,465,520	-0.02(-0.11%)
Sep 27, 2012	14.34	14.54	14.31	14.51	31,393,610	+0.27(+1.89%)
Sep 26, 2012	14.56	14.59	14.22	14.24	34,318,900	-0.30(-2.05%)
Sep 25, 2012	14.87	14.96	14.53	14.54	42,507,076	-0.23(-1.58%)
Sep 24, 2012	14.66	14.82	14.61	14.77	25,288,246	+0.08(+0.57%)
Sep 21, 2012	14.65	14.81	14.58	14.69	59,656,640	+0.11(+0.76%)
Sep 20, 2012	14.30	14.59	14.27	14.58	36,318,216	+0.23(+1.61%)
Sep 19, 2012	14.11	14.37	14.08	14.35	42,045,484	+0.22(+1.54%)
Sep 18, 2012	14.16	14.22	14.08	14.13	21,461,896	-0.09(-0.61%)
Sep 17, 2012	14.33	14.36	14.14	14.22	26,082,336	-0.10(-0.68%)
Sep 14, 2012	14.27	14.37	14.21	14.31	31,155,290	+0.02(+0.14%)
Sep 13, 2012	13.99	14.32	13.98	14.29	29,258,702	+0.27(+1.91%)
Sep 12, 2012	13.95	14.05	13.94	14.03	32,595,696	+0.13(+0.93%)
Sep 11, 2012	13.84	13.99	13.80	13.90	17,302,758	+0.04(+0.29%)
Sep 10, 2012	14.01	14.01	13.85	13.86	23,709,000	-0.12(-0.84%)
Sep 07, 2012	14.05	14.09	13.96	13.97	24,719,186	-0.08(-0.55%)
Sep 06, 2012	13.77	14.05	13.75	14.05	33,982,480	+0.38(+2.79%)
Sep 05, 2012	13.58	13.69	13.55	13.67	31,765,370	+0.08(+0.55%)
Sep 04, 2012	13.57	13.67	13.56	13.59	29,212,104	-0.00(-0.01%)
Aug 31, 2012	13.71	13.75	13.56	13.60	29,896,926	-0.04(-0.30%)
Aug 30, 2012	13.70	13.75	13.59	13.64	24,327,228	-0.13(-0.94%)
Aug 29, 2012	13.78	13.85	13.74	13.77	17,131,580	-0.01(-0.06%)
Aug 27, 2012	13.76	13.82	13.72	13.77	21,622,600	+0.01(+0.06%)
Aug 24, 2012	13.73	13.85	13.65	13.77	34,620,792	+0.00(+0.01%)
Aug 23, 2012	13.73	13.79	13.71	13.76	18,974,910	-0.01(-0.07%)
Aug 22, 2012	13.76	13.85	13.75	13.77	27,770,230	-0.03(-0.21%)
Aug 21, 2012	13.75	13.89	13.73	13.80	29,504,748	+0.06(+0.41%)
Aug 20, 2012	13.73	13.83	13.68	13.75	19,789,594	-0.05(-0.35%)
Aug 17, 2012	13.90	13.90	13.74	13.79	26,150,144	-0.05(-0.35%)
Aug 16, 2012	13.93	13.94	13.81	13.84	25,137,664	-0.02(-0.15%)
Aug 15, 2012	13.94	13.96	13.79	13.86	26,166,358	-0.07(-0.48%)
Aug 14, 2012	14.12	14.15	13.92	13.93	30,739,404	-0.08(-0.56%)
Aug 13, 2012	14.05	14.05	13.87	14.01	28,525,830	-0.07(-0.52%)
Aug 10, 2012	14.00	14.09	13.91	14.08	19,475,646	+0.07(+0.52%)
Aug 09, 2012	14.00	14.08	13.93	14.01	28,932,916	+0.02(+0.12%)
Aug 08, 2012	14.00	14.05	13.84	13.99	32,931,498	-0.02(-0.12%)
Aug 07, 2012	14.22	14.26	13.99	14.01	46,096,520	-0.16(-1.12%)
Aug 06, 2012	14.05	14.22	13.95	14.17	30,679,278	+0.13(+0.95%)
Aug 03, 2012	14.01	14.23	13.97	14.03	52,910,968	+0.20(+1.44%)
Aug 02, 2012	13.58	13.97	13.54	13.84	59,006,496	+0.23(+1.70%)
Aug 01, 2012	13.62	13.79	13.58	13.60	54,640,016	+0.41(+3.07%)
Jul 31, 2012	13.06	13.27	13.05	13.20	48,111,516	+0.14(+1.06%)
Jul 30, 2012	13.10	13.20	13.01	13.06	23,912,608	-0.03(-0.23%)
Jul 27, 2012	12.93	13.12	12.87	13.09	37,224,292	+0.28(+2.15%)
Jul 26, 2012	12.94	13.08	12.79	12.82	43,152,700	+0.10(+0.78%)
Jul 25, 2012	12.79	12.80	12.61	12.72	21,347,744	-0.02(-0.13%)
Jul 24, 2012	12.75	12.77	12.59	12.73	33,642,128	+0.01(+0.10%)
Jul 23, 2012	12.83	12.89	12.69	12.72	34,904,304	-0.33(-2.52%)
Jul 20, 2012	13.09	13.15	13.00	13.05	30,537,902	-0.08(-0.62%)
Jul 19, 2012	13.13	13.29	13.05	13.13	27,921,886	-0.00(-0.03%)
Jul 18, 2012	13.08	13.15	12.96	13.13	27,862,972	+0.02(+0.19%)
Jul 17, 2012	12.93	13.14	12.87	13.11	32,947,854	+0.20(+1.57%)
Jul 16, 2012	12.85	12.92	12.79	12.91	24,664,120	-0.02(-0.13%)
Jul 13, 2012	12.62	12.94	12.61	12.92	25,809,640	+0.31(+2.48%)
Jul 12, 2012	12.74	12.76	12.59	12.61	43,776,932	-0.26(-1.99%)
Jul 11, 2012	12.69	12.90	12.68	12.87	34,697,216	+0.15(+1.21%)
Jul 10, 2012	12.78	12.96	12.64	12.71	31,567,514	+0.03(+0.26%)
Jul 09, 2012	12.75	12.78	12.66	12.68	26,280,126	-0.04(-0.29%)
Jul 06, 2012	12.69	12.90	12.65	12.72	25,582,114	-0.04(-0.29%)
Jul 05, 2012	12.94	13.00	12.74	12.75	24,153,262	-0.24(-1.81%)
Jul 03, 2012	13.07	13.14	12.94	12.99	19,806,650	-0.09(-0.70%)

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.