Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	CMCSA	38.37	39.45	38.33	39.31	0.77	15,227,109	59,142	39.04	39.45
2024-05-09	Q	CMCSA	39.01	39.11	38.40	38.54	-0.51	23,591,264	75,661	38.45	38.65
2024-05-08	Q	CMCSA	38.46	39.80	38.36	39.05	0.56	22,394,427	71,074	39.00	39.25
2024-05-07	Q	CMCSA	38.64	38.72	38.3701	38.49		30,573,374	77,118	38.43	38.58
2024-05-06	Q	CMCSA	38.78	39.06	38.4239	38.49	-0.20	32,166,307	74,582	38.50	38.74
2024-05-03	Q	CMCSA	38.45	38.84	38.375	38.69	0.315	22,278,592	66,906	38.56	38.89
2024-05-02	Q	CMCSA	38.54	38.75	38.072	38.36	0.16	16,966,697	61,936	38.16	38.96
2024-05-01	Q	CMCSA	38.05	38.695	38.02	38.20	0.09	19,736,492	67,182	38.27	38.52
2024-04-30	Q	CMCSA	38.62	38.74	37.835	38.11	-0.74	20,206,581	68,607	37.97	38.62
2024-04-29	Q	CMCSA	38.57	38.95	38.46	38.85	0.28	14,932,905	58,835	5.00	39.00
2024-04-26	Q	CMCSA	37.10	38.715	36.43	38.57	0.70	29,783,041	97,026	38.30	38.88
2024-04-25	Q	CMCSA	38.65	39.2399	37.19	37.87	-2.34	37,826,742	133,706	37.56	37.90
2024-04-24	Q	CMCSA	39.96	40.34	39.82	40.21	-0.15	19,580,987	68,252	41.01	41.38
2024-04-23	Q	CMCSA	40.45	41.12	40.305	40.36	-0.21	15,324,728	59,058	40.00	41.19
2024-04-22	Q	CMCSA	40.48	40.70	39.96	40.57	0.33	24,644,286	75,689	40.48	41.45
2024-04-19	Q	CMCSA	39.71	40.30	39.57	40.24	0.62	24,227,560	71,610	40.01	43.00
2024-04-18	Q	CMCSA	39.35	39.69	39.13	39.62	0.62	15,684,829	53,786	39.40	39.73
2024-04-17	Q	CMCSA	39.31	39.42	38.88	38.99	-0.13	20,449,615	67,654	38.90	39.30
2024-04-16	Q	CMCSA	39.40	39.595	39.01	39.12	-0.31	18,926,927	58,593	39.02	39.28
2024-04-15	Q	CMCSA	39.75	39.915	39.11	39.43	0.06	21,293,669	66,772	39.10	40.00
2024-04-12	Q	CMCSA	39.87	39.95	39.23	39.37	-0.77	23,412,082	64,208	39.07	39.44
2024-04-11	Q	CMCSA	40.0544	40.26	39.64	40.14	0.42	24,560,250	67,889	40.13	40.69
2024-04-10	Q	CMCSA	40.15	40.15	39.38	39.72	-0.43	22,368,274	73,723	39.60	39.82
2024-04-09	Q	CMCSA	40.28	40.785	39.95	40.15	-0.56	32,645,455	77,730	40.16	40.46
2024-04-08	Q	CMCSA	40.75	41.01	40.58	40.71	-0.19	28,115,617	69,418	40.58	40.87
2024-04-05	Q	CMCSA	40.87	41.185	40.635	40.90	-0.21	22,832,656	62,462	40.85	41.46
2024-04-04	Q	CMCSA	41.81	42.005	40.95	41.11	-0.42	24,457,763	66,098	40.94	42.13
2024-04-03	Q	CMCSA	41.74	41.945	41.41	41.53	-0.28	18,817,801	57,673	41.00	41.83
2024-04-02	Q	CMCSA	42.18	42.655	41.61	41.81	-0.16	16,801,500	60,747	41.85	42.44
2024-04-01	Q	CMCSA	43.03	43.05	41.85	42.28	-1.07	18,301,754	74,988	42.30	42.46
2024-03-29	Q	CMCSA	43.19	43.59	43.12	43.35	0.28	0	0	43.31	43.51
2024-03-28	Q	CMCSA	43.19	43.59	43.12	43.35	0.28	21,157,387	44,040	43.31	43.51
2024-03-27	Q	CMCSA	42.74	43.085	42.69	43.07	0.59	14,106,503	48,892	42.73	43.10
2024-03-26	Q	CMCSA	42.66	42.66	42.14	42.48	-0.16	19,299,184	47,789	42.42	42.65
2024-03-25	Q	CMCSA	42.87	42.88	42.30	42.64	-0.10	17,851,303	50,485	42.47	42.74
2024-03-22	Q	CMCSA	43.09	43.125	42.465	42.74	-0.15	15,037,589	44,480	42.60	43.31
2024-03-21	Q	CMCSA	43.00	43.01	42.45	42.89	-0.21	18,752,085	61,382	42.80	43.10
2024-03-20	Q	CMCSA	42.90	43.22	42.69	43.10	0.11	27,557,846	67,016	43.02	43.36
2024-03-19	Q	CMCSA	42.94	43.25	42.63	42.99	-0.13	23,083,725	62,364	42.80	43.26
2024-03-18	Q	CMCSA	43.05	43.49	42.94	43.12	0.35	21,627,843	49,648	43.05	43.26
2024-03-15	Q	CMCSA	42.84	43.31	42.69	42.77	-0.05	45,303,655	55,936	42.55	43.51
2024-03-14	Q	CMCSA	43.10	43.15	42.01	42.82	-0.46	25,065,923	71,861	42.02	43.16
2024-03-13	Q	CMCSA	43.41	43.68	43.20	43.28	0.095	14,472,177	55,849	43.18	43.56
2024-03-12	Q	CMCSA	43.645	43.645	42.795	43.185	-0.355	18,814,125	64,124	42.80	43.25
2024-03-11	Q	CMCSA	42.73	43.68	42.64	43.54	0.96	25,321,602	68,946	43.06	43.70
2024-03-08	Q	CMCSA	41.74	42.63	41.60	42.58	0.84	18,007,310	65,989	42.43	42.74
2024-03-07	Q	CMCSA	42.295	42.37	41.51	41.74	-0.41	17,712,379	63,849	40.00	42.00
2024-03-06	Q	CMCSA	42.11	42.41	41.67	42.15	0.09	16,593,300	60,975	42.05	42.41
2024-03-05	Q	CMCSA	41.91	42.57	41.72	42.06	0.21	26,734,866	67,391	41.96	42.13
2024-03-04	Q	CMCSA	42.73	42.88	41.59	41.85	-0.95	20,055,561	89,152	41.78	41.88
2024-03-01	Q	CMCSA	42.72	43.07	42.17	42.80	-0.05	15,015,398	59,557	42.60	42.89
2024-02-29	Q	CMCSA	42.53	42.95	42.44	42.85	0.70	28,706,467	68,806	41.39	42.92
2024-02-28	Q	CMCSA	42.24	42.63	42.12	42.15	-0.12	13,189,950	56,095	42.02	42.46
2024-02-27	Q	CMCSA	42.22	42.31	41.895	42.27	0.08	13,143,950	57,439	42.11	42.36
2024-02-26	Q	CMCSA	41.92	42.57	41.77	42.19	0.29	21,113,064	76,474	42.02	42.34
2024-02-23	Q	CMCSA	41.86	42.32	41.67	41.90	-0.01	14,671,603	52,078	41.31	41.90
2024-02-22	Q	CMCSA	41.885	41.99	41.40	41.91	0.06	19,293,823	66,640	41.40	42.33
2024-02-21	Q	CMCSA	41.92	41.95	41.49	41.85	0.19	20,652,899	59,068	41.83	41.97
2024-02-20	Q	CMCSA	41.15	41.73	40.735	41.66	0.42	20,854,107	70,238	42.02	42.22
2024-02-19	Q	CMCSA	41.71	41.75	41.16	41.24	-0.56	0	0	41.14	41.22
2024-02-16	Q	CMCSA	41.71	41.75	41.16	41.24	-0.56	22,578,764	70,772	41.14	41.22
2024-02-15	Q	CMCSA	41.79	42.17	41.67	41.80	-0.22	20,890,907	67,918	41.80	41.97
2024-02-14	Q	CMCSA	42.04	42.13	41.68	42.02	0.17	24,630,811	58,610	41.67	53.32
2024-02-13	Q	CMCSA	42.48	42.55	41.505	41.85	-0.76	24,548,892	79,253	41.76	41.97
2024-02-12	Q	CMCSA	41.94	42.99	41.93	42.61	0.54	21,666,634	75,474	42.53	42.80