Comcast xStock Historical Data

CMCSAX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 27, 6 AM $ 29.85
-0.10%
$ 179,100 $ 616,718
Apr 27, 5 AM $ 29.85
-0.10%
$ 179,100 $ 615,064
Apr 27, 4 AM $ 29.88
+0.00%
$ 179,280 $ 614,862
Apr 27, 3 AM $ 29.86
+0.71%
$ 179,160 $ 613,991
Apr 27, 2 AM $ 29.66
+0.13%
$ 177,960 $ 613,389
Apr 27, 1 AM $ 29.64
+0.03%
$ 177,840 $ 613,277
Apr 27, 12 AM $ 29.63
+0.00%
$ 177,780 $ 613,733
Apr 26, 11 PM $ 29.63
-0.10%
$ 177,780 $ 613,036
Apr 26, 10 PM $ 29.62
-0.07%
$ 177,720 $ 613,560
Apr 26, 9 PM $ 29.63
-0.10%
$ 177,780 $ 613,677
Apr 26, 8 PM $ 29.64
+0.03%
$ 177,840 $ 613,773
Apr 26, 7 PM $ 29.63
-0.10%
$ 177,780 $ 613,721
Apr 26, 6 PM $ 29.66
+0.10%
$ 177,960 $ 613,716
Apr 26, 5 PM $ 29.63
-0.07%
$ 177,780 $ 618,413
Apr 26, 4 PM $ 29.65
+0.03%
$ 177,900 $ 617,903
Apr 26, 3 PM $ 29.64
-0.54%
$ 177,840 $ 617,654
Apr 26, 2 PM $ 29.8
+0.10%
$ 178,800 $ 616,944
Apr 26, 1 PM $ 29.77
-0.10%
$ 178,621 $ 616,706
Apr 26, 12 PM $ 29.8
-0.03%
$ 178,800 $ 616,442
Apr 26, 11 AM $ 29.81
+0.03%
$ 178,859 $ 616,893
Apr 26, 10 AM $ 29.8
+0.00%
$ 178,800 $ 616,450
Apr 26, 9 AM $ 29.77
-0.07%
$ 178,621 $ 616,375
Apr 26, 8 AM $ 29.79
-0.07%
$ 178,740 $ 616,489
Apr 26, 7 AM $ 29.78
+0.03%
$ 178,680 $ 616,441
Apr 26, 6 AM $ 29.78
+0.03%
$ 178,680 $ 616,708
Apr 26, 5 AM $ 29.78
+0.64%
$ 178,680 $ 617,901
Apr 26, 4 AM $ 29.59
-0.03%
$ 177,540 $ 618,379
Apr 26, 3 AM $ 29.59
+0.00%
$ 177,540 $ 623,889
Apr 26, 2 AM $ 29.59
+0.00%
$ 177,540 $ 623,854
Apr 26, 1 AM $ 29.59
+0.00%
$ 177,540 $ 623,185
Apr 26, 12 AM $ 29.59
-0.03%
$ 177,540 $ 622,980
Apr 25, 11 PM $ 29.59
+0.00%
$ 177,540 $ 622,555
Apr 25, 10 PM $ 29.6
+0.03%
$ 177,600 $ 621,574
Apr 25, 9 PM $ 29.59
+0.00%
$ 177,540 $ 613,016
Apr 25, 8 PM $ 29.59
+0.00%
$ 177,540 $ 603,848
Apr 25, 7 PM $ 29.59
+0.00%
$ 177,540 $ 580,100
Apr 25, 6 PM $ 29.59
-0.70%
$ 177,540 $ 578,331
Apr 25, 5 PM $ 29.8
+0.07%
$ 178,799 $ 552,885
Apr 25, 4 PM $ 29.78
+0.00%
$ 178,681 $ 534,247
Apr 25, 3 PM $ 29.78
-0.10%
$ 178,681 $ 534,614
Apr 25, 2 PM $ 29.81
+0.10%
$ 178,859 $ 510,044
Apr 25, 1 PM $ 29.78
-0.03%
$ 178,681 $ 490,199
Apr 25, 12 PM $ 29.79
+0.07%
$ 178,740 $ 478,354
Apr 25, 11 AM $ 29.77
-0.10%
$ 178,621 $ 458,824
Apr 25, 10 AM $ 29.8
+0.44%
$ 178,799 $ 452,424
Apr 25, 9 AM $ 29.67
+0.03%
$ 178,019 $ 452,712
Apr 25, 8 AM $ 29.66
+0.07%
$ 177,959 $ 451,758
Apr 25, 7 AM $ 29.64
-0.57%
$ 177,841 $ 452,327
Apr 25, 6 AM $ 29.8
+0.03%
$ 178,800 $ 452,141
Apr 25, 5 AM $ 29.82
-0.03%
$ 178,919 $ 452,129