Comcast xStock Historical Data

CMCSAX Page 26
Download
Date Close Price change Market cap Trading volume
Apr 23, 5 AM $ 32.02
-0.09%
$ 192,140 $ 567,857
Apr 23, 4 AM $ 32.05
-0.09%
$ 192,319 $ 563,911
Apr 23, 3 AM $ 32.08
-0.62%
$ 192,498 $ 562,063
Apr 23, 2 AM $ 32.28
+0.28%
$ 193,691 $ 550,378
Apr 23, 1 AM $ 32.19
+0.09%
$ 193,155 $ 544,402
Apr 23, 12 AM $ 32.16
+1.11%
$ 192,976 $ 543,839
Apr 22, 11 PM $ 31.81
+0.00%
$ 190,860 $ 543,163
Apr 22, 10 PM $ 31.81
-0.06%
$ 190,860 $ 535,411
Apr 22, 9 PM $ 31.83
+0.09%
$ 190,980 $ 535,577
Apr 22, 8 PM $ 31.82
+0.16%
$ 190,920 $ 535,277
Apr 22, 7 PM $ 31.77
+0.35%
$ 190,622 $ 531,604
Apr 22, 6 PM $ 31.66
-0.47%
$ 189,966 $ 507,081
Apr 22, 5 PM $ 31.83
+0.79%
$ 190,980 $ 490,466
Apr 22, 4 PM $ 31.58
+0.03%
$ 189,479 $ 490,240
Apr 22, 3 PM $ 31.59
+0.00%
$ 189,540 $ 487,725
Apr 22, 2 PM $ 31.59
-0.19%
$ 189,540 $ 487,409
Apr 22, 1 PM $ 31.65
+0.60%
$ 189,900 $ 487,924
Apr 22, 12 PM $ 31.5
-0.63%
$ 189,001 $ 487,580
Apr 22, 11 AM $ 31.7
+0.03%
$ 190,201 $ 503,300
Apr 22, 10 AM $ 31.7
-0.28%
$ 190,201 $ 515,713
Apr 22, 9 AM $ 31.79
+0.22%
$ 190,741 $ 515,899
Apr 22, 8 AM $ 31.73
+0.00%
$ 190,381 $ 527,057
Apr 22, 7 AM $ 31.73
+0.09%
$ 190,381 $ 527,815
Apr 22, 6 AM $ 31.7
-1.28%
$ 190,201 $ 528,386
Apr 22, 5 AM $ 32.11
-0.22%
$ 192,660 $ 539,770
Apr 22, 4 AM $ 32.18
+0.03%
$ 193,080 $ 540,203
Apr 22, 3 AM $ 32.17
+1.23%
$ 193,020 $ 544,875
Apr 22, 2 AM $ 31.78
-1.24%
$ 190,681 $ 559,535
Apr 22, 1 AM $ 32.18
+0.09%
$ 193,080 $ 559,467
Apr 22, 12 AM $ 32.15
+1.29%
$ 192,900 $ 559,858
Apr 21, 11 PM $ 31.74
-0.06%
$ 190,441 $ 560,103
Apr 21, 10 PM $ 31.76
-1.24%
$ 190,561 $ 568,720
Apr 21, 9 PM $ 32.16
-0.09%
$ 192,960 $ 568,978
Apr 21, 8 PM $ 32.19
+1.51%
$ 193,140 $ 568,530
Apr 21, 7 PM $ 31.76
+0.32%
$ 190,561 $ 572,737
Apr 21, 6 PM $ 31.66
-0.78%
$ 189,961 $ 598,453
Apr 21, 5 PM $ 32.17
+0.31%
$ 193,020 $ 612,812
Apr 21, 4 PM $ 32.08
-0.22%
$ 192,480 $ 612,347
Apr 21, 3 PM $ 32.15
+0.00%
$ 192,900 $ 612,435
Apr 21, 2 PM $ 32.14
+0.63%
$ 192,840 $ 611,647
Apr 21, 1 PM $ 31.91
-0.97%
$ 191,460 $ 611,167
Apr 21, 12 PM $ 32.21
-0.09%
$ 193,268 $ 615,532
Apr 21, 11 AM $ 32.49
+0.77%
$ 194,940 $ 614,492
Apr 21, 10 AM $ 32.5
+0.09%
$ 195,000 $ 614,386
Apr 21, 9 AM $ 32.5
+0.03%
$ 195,000 $ 614,117
Apr 21, 8 AM $ 32.47
-0.09%
$ 194,821 $ 614,425
Apr 21, 7 AM $ 32.5
+0.09%
$ 195,000 $ 613,983
Apr 21, 6 AM $ 32.47
+0.00%
$ 194,821 $ 614,175
Apr 21, 5 AM $ 32.47
-0.06%
$ 194,821 $ 614,195
Apr 21, 4 AM $ 32.49
-0.06%
$ 194,940 $ 614,419