Comcast xStock Historical Data

CMCSAX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 AM $ 29.8
+0.03%
$ 178,800 $ 452,141
Apr 25, 5 AM $ 29.82
-0.03%
$ 178,919 $ 452,129
Apr 25, 4 AM $ 29.86
+0.81%
$ 179,159 $ 451,464
Apr 25, 3 AM $ 29.64
-0.90%
$ 177,840 $ 445,606
Apr 25, 2 AM $ 29.91
+0.00%
$ 179,462 $ 445,048
Apr 25, 1 AM $ 29.91
+0.03%
$ 179,462 $ 445,559
Apr 25, 12 AM $ 29.91
-0.79%
$ 179,462 $ 446,415
Apr 24, 11 PM $ 30.14
-0.33%
$ 180,840 $ 447,302
Apr 24, 10 PM $ 30.21
-0.07%
$ 181,260 $ 447,361
Apr 24, 9 PM $ 30.24
+1.37%
$ 181,440 $ 455,185
Apr 24, 8 PM $ 29.83
+0.00%
$ 178,991 $ 468,178
Apr 24, 7 PM $ 29.83
-1.39%
$ 178,982 $ 487,751
Apr 24, 6 PM $ 30.21
-1.18%
$ 181,260 $ 490,870
Apr 24, 5 PM $ 30.57
-0.55%
$ 183,421 $ 507,364
Apr 24, 4 PM $ 30.74
-1.25%
$ 184,441 $ 520,761
Apr 24, 3 PM $ 31.13
-4.48%
$ 186,780 $ 517,018
Apr 24, 2 PM $ 32.59
-1.33%
$ 195,542 $ 543,477
Apr 24, 1 PM $ 33.03
-2.02%
$ 198,181 $ 562,784
Apr 24, 12 PM $ 33.71
+0.42%
$ 202,273 $ 558,420
Apr 24, 11 AM $ 33.57
-0.79%
$ 201,436 $ 559,142
Apr 24, 10 AM $ 33.84
-0.76%
$ 203,050 $ 547,444
Apr 24, 9 AM $ 34.1
-0.12%
$ 204,604 $ 547,451
Apr 24, 8 AM $ 34.14
-0.35%
$ 204,843 $ 543,238
Apr 24, 7 AM $ 34.26
-0.06%
$ 205,560 $ 538,612
Apr 24, 6 AM $ 34.28
+0.12%
$ 205,680 $ 525,252
Apr 24, 5 AM $ 34.24
-0.03%
$ 205,441 $ 524,206
Apr 24, 4 AM $ 34.25
+0.00%
$ 205,500 $ 525,027
Apr 24, 3 AM $ 34.25
-0.09%
$ 205,500 $ 526,542
Apr 24, 2 AM $ 34.26
+0.03%
$ 205,560 $ 526,298
Apr 24, 1 AM $ 34.25
-0.06%
$ 205,500 $ 526,295
Apr 24, 12 AM $ 34.27
+0.12%
$ 205,620 $ 526,202
Apr 23, 11 PM $ 34.23
-0.03%
$ 205,381 $ 525,694
Apr 23, 10 PM $ 34.24
+0.06%
$ 205,441 $ 525,893
Apr 23, 9 PM $ 34.22
-0.03%
$ 205,321 $ 525,793
Apr 23, 8 PM $ 34.23
+0.06%
$ 205,381 $ 526,864
Apr 23, 7 PM $ 34.21
-0.26%
$ 205,261 $ 526,700
Apr 23, 6 PM $ 34.3
-0.32%
$ 205,799 $ 526,785
Apr 23, 5 PM $ 34.41
+0.41%
$ 206,469 $ 532,885
Apr 23, 4 PM $ 34.24
+0.07%
$ 205,438 $ 536,749
Apr 23, 3 PM $ 34.22
+0.88%
$ 205,305 $ 542,545
Apr 23, 2 PM $ 33.92
-0.03%
$ 203,521 $ 543,299
Apr 23, 1 PM $ 33.93
+2.00%
$ 203,580 $ 542,791
Apr 23, 12 PM $ 33.26
+1.33%
$ 199,545 $ 556,134
Apr 23, 11 AM $ 32.82
+4.46%
$ 196,920 $ 557,564
Apr 23, 10 AM $ 31.42
+1.02%
$ 188,509 $ 565,890
Apr 23, 9 AM $ 31.11
-1.07%
$ 186,660 $ 566,107
Apr 23, 8 AM $ 31.45
+1.09%
$ 188,688 $ 563,083
Apr 23, 7 AM $ 31.11
-2.15%
$ 186,660 $ 562,354
Apr 23, 6 AM $ 31.79
-0.71%
$ 190,767 $ 575,808
Apr 23, 5 AM $ 32.02
-0.09%
$ 192,140 $ 567,857