Comcast DRN MB More Historical Data - CMCS34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Comcast DRN MB (CMCS34)
Comcast DRN MB (CMCS34) Historical

CMCS34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	40.36	-0.12	-0.30%	40.31	40.44	40.31	753
May 15 2024	40.48	-0.34	-0.83%	41.11	41.11	40.13	8,191
May 14 2024	40.82	0.00	0.00%	40.00	41.10	40.00	960
May 13 2024	40.82	-0.12	-0.29%	40.12	40.92	40.12	2,954
May 10 2024	40.94	1.40	3.54%	40.16	40.94	40.07	6,210
May 09 2024	39.54	-0.28	-0.70%	41.00	41.00	39.49	7,102
May 08 2024	39.82	0.85	2.18%	39.40	40.48	39.40	6,774
May 07 2024	38.97	-0.14	-0.36%	39.19	39.20	38.93	2,093
May 06 2024	39.11	-0.05	-0.13%	39.64	39.64	38.97	4,335
May 03 2024	39.16	0.00	0.00%	38.99	39.23	38.99	7,340
May 02 2024	39.16	-0.49	-1.24%	39.68	39.71	38.80	17,531
Apr 30 2024	39.65	-0.18	-0.45%	39.23	39.77	39.23	3,633
Apr 29 2024	39.83	0.29	0.73%	39.40	39.90	39.34	7,820
Apr 26 2024	39.54	0.31	0.79%	38.67	39.59	37.52	4,156
Apr 25 2024	39.23	-2.20	-5.31%	39.70	39.81	38.51	18,018
Apr 24 2024	41.43	0.03	0.07%	40.76	41.53	40.76	4,906
Apr 23 2024	41.40	-0.45	-1.08%	41.95	42.04	41.40	6,751
Apr 22 2024	41.85	0.19	0.46%	41.64	41.93	41.64	1,129
Apr 19 2024	41.66	0.17	0.41%	41.45	41.75	41.44	9,940
Apr 18 2024	41.49	0.51	1.24%	41.45	41.64	41.45	6,536
Apr 17 2024	40.98	-0.20	-0.49%	41.16	41.16	40.75	384
Apr 16 2024	41.18	0.25	0.61%	40.96	41.41	40.96	1,147
Apr 15 2024	40.93	0.58	1.44%	41.08	41.32	40.57	2,562
Apr 12 2024	40.35	-0.46	-1.13%	40.81	40.90	40.35	2,438
Apr 11 2024	40.81	0.45	1.11%	40.55	40.92	40.28	1,468
Apr 10 2024	40.36	0.21	0.52%	40.35	40.52	40.05	272
Apr 09 2024	40.15	-0.80	-1.95%	41.04	41.04	40.09	5,550
Apr 08 2024	40.95	-0.71	-1.70%	41.24	41.24	40.88	3,822
Apr 05 2024	41.66	0.09	0.22%	41.35	41.69	41.08	2,918
Apr 04 2024	41.57	-0.27	-0.65%	41.84	41.84	41.37	88,981
Apr 03 2024	41.84	-0.28	-0.66%	42.61	42.61	41.84	14,475
Apr 02 2024	42.12	-0.70	-1.63%	46.49	46.49	42.07	3,140
Apr 01 2024	42.82	-0.66	-1.52%	44.20	44.20	42.33	27,030
Mar 28 2024	43.48	0.72	1.68%	43.10	43.48	43.10	51,290
Mar 27 2024	42.76	0.40	0.94%	42.67	42.77	42.53	56,249
Mar 26 2024	42.36	-0.15	-0.35%	42.72	42.72	42.15	60,741
Mar 25 2024	42.51	-0.45	-1.05%	42.96	42.96	42.14	50,669
Mar 22 2024	42.96	0.34	0.80%	42.95	42.96	42.52	52,521
Mar 21 2024	42.62	-0.18	-0.42%	42.97	42.97	42.36	53,570
Mar 20 2024	42.80	-0.38	-0.88%	42.84	42.93	42.68	53,027
Mar 19 2024	43.18	0.15	0.35%	43.33	43.33	42.84	59,346
Mar 18 2024	43.03	0.18	0.42%	43.44	43.44	43.03	67,496
Mar 15 2024	42.85	0.46	1.09%	42.92	42.92	42.72	73,772
Mar 14 2024	42.39	-0.91	-2.10%	42.05	42.45	42.02	55,447
Mar 13 2024	43.30	0.29	0.67%	43.17	43.30	43.05	9,636
Mar 12 2024	43.01	-0.26	-0.60%	43.24	43.42	42.64	7,992
Mar 11 2024	43.27	0.85	2.00%	42.04	43.52	42.04	11,761
Mar 08 2024	42.42	1.10	2.66%	41.32	42.42	41.32	7,440
Mar 07 2024	41.32	-0.25	-0.60%	41.57	41.57	40.97	3,616
Mar 06 2024	41.57	-0.03	-0.07%	41.60	41.67	41.32	2,988
Mar 05 2024	41.60	0.19	0.46%	41.41	42.08	41.33	5,898
Mar 04 2024	41.41	-1.20	-2.82%	42.70	42.70	39.71	7,113
Mar 01 2024	42.61	0.28	0.66%	42.33	43.08	42.24	178,417
Feb 29 2024	42.33	0.50	1.20%	41.85	42.61	41.85	3,149
Feb 28 2024	41.83	0.07	0.17%	41.75	42.16	41.75	19,560
Feb 27 2024	41.76	-0.71	-1.67%	42.40	42.40	41.44	14,770
Feb 26 2024	42.47	0.58	1.38%	41.89	42.47	41.66	154
Feb 23 2024	41.89	0.42	1.01%	41.56	41.99	41.56	1,664
Feb 22 2024	41.47	0.23	0.56%	41.24	41.57	40.87	5,776
Feb 21 2024	41.24	0.22	0.54%	41.44	41.45	41.12	129
Feb 20 2024	41.02	-0.27	-0.65%	41.38	41.38	40.33	7,955
Feb 19 2024	41.29	0.28	0.68%	42.72	42.72	40.80	24,417

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions