Comcast xStock Historical Data

CMCSAX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 29, 7 AM $ 29.6
+0.34%
$ 177,601 $ 613,658
Apr 29, 6 AM $ 29.48
-0.07%
$ 176,881 $ 613,529
Apr 29, 5 AM $ 29.5
-0.07%
$ 177,001 $ 613,408
Apr 29, 4 AM $ 29.49
+0.03%
$ 176,943 $ 613,287
Apr 29, 3 AM $ 29.48
-0.07%
$ 176,884 $ 613,738
Apr 29, 2 AM $ 29.52
+0.00%
$ 177,120 $ 614,110
Apr 29, 1 AM $ 29.52
+0.03%
$ 177,120 $ 614,114
Apr 29, 12 AM $ 29.48
-0.24%
$ 176,880 $ 614,439
Apr 28, 11 PM $ 29.55
-0.20%
$ 177,300 $ 614,115
Apr 28, 10 PM $ 29.6
+0.92%
$ 177,597 $ 616,744
Apr 28, 9 PM $ 29.3
-0.10%
$ 175,801 $ 616,321
Apr 28, 8 PM $ 29.34
-1.84%
$ 176,039 $ 615,789
Apr 28, 7 PM $ 29.96
+0.33%
$ 179,760 $ 616,183
Apr 28, 6 PM $ 29.9
-0.13%
$ 179,402 $ 616,318
Apr 28, 5 PM $ 29.94
+0.03%
$ 179,640 $ 616,537
Apr 28, 4 PM $ 29.97
+0.00%
$ 179,819 $ 616,630
Apr 28, 3 PM $ 29.99
+0.17%
$ 179,939 $ 616,453
Apr 28, 2 PM $ 29.94
-0.07%
$ 179,640 $ 617,158
Apr 28, 1 PM $ 29.95
+0.54%
$ 179,700 $ 617,512
Apr 28, 12 PM $ 29.79
+0.07%
$ 178,740 $ 617,067
Apr 28, 11 AM $ 29.78
+0.03%
$ 178,680 $ 616,603
Apr 28, 10 AM $ 29.77
+0.03%
$ 178,620 $ 616,253
Apr 28, 9 AM $ 29.76
-0.07%
$ 178,561 $ 616,103
Apr 28, 8 AM $ 29.77
-0.07%
$ 178,620 $ 616,387
Apr 28, 7 AM $ 29.8
+0.07%
$ 178,799 $ 616,414
Apr 28, 6 AM $ 29.8
-0.21%
$ 178,799 $ 616,473
Apr 28, 5 AM $ 29.86
+0.03%
$ 179,172 $ 617,220
Apr 28, 4 AM $ 29.86
+0.00%
$ 179,172 $ 617,444
Apr 28, 3 AM $ 29.86
-1.09%
$ 179,172 $ 617,636
Apr 28, 2 AM $ 30.19
-0.10%
$ 181,141 $ 617,878
Apr 28, 1 AM $ 30.2
+0.18%
$ 181,201 $ 618,612
Apr 28, 12 AM $ 30.14
+2.12%
$ 180,815 $ 618,452
Apr 27, 11 PM $ 29.51
-1.01%
$ 177,061 $ 618,881
Apr 27, 10 PM $ 29.81
-0.07%
$ 178,860 $ 615,997
Apr 27, 9 PM $ 29.85
+0.17%
$ 179,100 $ 616,230
Apr 27, 8 PM $ 29.74
-0.40%
$ 178,441 $ 616,751
Apr 27, 7 PM $ 29.69
+0.30%
$ 178,141 $ 616,405
Apr 27, 6 PM $ 29.64
-0.20%
$ 177,841 $ 615,874
Apr 27, 5 PM $ 29.7
-0.50%
$ 178,201 $ 616,035
Apr 27, 4 PM $ 29.84
-0.03%
$ 179,040 $ 616,178
Apr 27, 3 PM $ 29.86
-0.03%
$ 179,160 $ 616,074
Apr 27, 2 PM $ 29.84
-0.10%
$ 179,040 $ 615,836
Apr 27, 1 PM $ 29.89
+0.71%
$ 179,340 $ 616,091
Apr 27, 12 PM $ 29.73
-0.10%
$ 178,380 $ 616,366
Apr 27, 11 AM $ 29.79
+0.00%
$ 178,740 $ 616,109
Apr 27, 10 AM $ 29.78
-0.03%
$ 178,680 $ 616,239
Apr 27, 9 AM $ 29.79
-0.20%
$ 178,740 $ 616,080
Apr 27, 8 AM $ 29.85
+0.13%
$ 179,100 $ 616,835
Apr 27, 7 AM $ 29.82
-0.10%
$ 178,920 $ 616,742
Apr 27, 6 AM $ 29.85
-0.10%
$ 179,100 $ 616,718