Comcast xStock Historical Data

CMCSAX Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 4 AM $ 32.49
-0.06%
$ 194,940 $ 614,419
Apr 21, 3 AM $ 32.51
+0.09%
$ 195,059 $ 614,262
Apr 21, 2 AM $ 32.48
+1.18%
$ 194,880 $ 613,907
Apr 21, 1 AM $ 32.1
+0.12%
$ 192,599 $ 614,172
Apr 21, 12 AM $ 32.06
-0.03%
$ 192,360 $ 613,912
Apr 20, 11 PM $ 32.07
-0.06%
$ 192,420 $ 613,798
Apr 20, 10 PM $ 32.09
+0.09%
$ 192,539 $ 613,912
Apr 20, 9 PM $ 32.06
-0.09%
$ 192,360 $ 613,428
Apr 20, 8 PM $ 32.09
+0.12%
$ 192,539 $ 613,032
Apr 20, 7 PM $ 32.05
-0.49%
$ 192,301 $ 612,845
Apr 20, 6 PM $ 32.2
+0.12%
$ 193,196 $ 612,964
Apr 20, 5 PM $ 32.16
-0.12%
$ 192,958 $ 613,065
Apr 20, 4 PM $ 32.21
-0.28%
$ 193,256 $ 613,798
Apr 20, 3 PM $ 32.29
+0.25%
$ 193,734 $ 613,874
Apr 20, 2 PM $ 32.18
+0.31%
$ 193,077 $ 614,813
Apr 20, 1 PM $ 32.05
+0.19%
$ 192,301 $ 614,663
Apr 20, 12 PM $ 31.97
-0.06%
$ 191,820 $ 611,527
Apr 20, 11 AM $ 31.99
+0.13%
$ 191,940 $ 611,991
Apr 20, 10 AM $ 31.95
-0.09%
$ 191,700 $ 612,775
Apr 20, 9 AM $ 31.99
-0.03%
$ 191,940 $ 612,367
Apr 20, 8 AM $ 31.97
-0.06%
$ 191,820 $ 612,099
Apr 20, 7 AM $ 31.99
+0.03%
$ 191,940 $ 612,499
Apr 20, 6 AM $ 31.98
-0.03%
$ 191,880 $ 611,733
Apr 20, 5 AM $ 31.99
+0.09%
$ 191,940 $ 611,846
Apr 20, 4 AM $ 31.96
+0.00%
$ 191,760 $ 611,661
Apr 20, 3 AM $ 31.96
+0.03%
$ 191,760 $ 611,895
Apr 20, 2 AM $ 31.95
+0.00%
$ 191,700 $ 612,126
Apr 20, 1 AM $ 31.95
+0.00%
$ 191,700 $ 611,648
Apr 20, 12 AM $ 31.95
-0.03%
$ 191,700 $ 611,351
Apr 19, 11 PM $ 31.96
-0.03%
$ 191,760 $ 611,252
Apr 19, 10 PM $ 31.97
+0.03%
$ 191,820 $ 611,246
Apr 19, 9 PM $ 31.96
+0.03%
$ 191,760 $ 611,808
Apr 19, 8 PM $ 31.95
-0.09%
$ 191,700 $ 612,260
Apr 19, 7 PM $ 31.98
+0.09%
$ 191,880 $ 611,844
Apr 19, 6 PM $ 31.95
+0.00%
$ 191,700 $ 611,571
Apr 19, 5 PM $ 31.95
-0.31%
$ 191,700 $ 611,467
Apr 19, 4 PM $ 32.05
-0.12%
$ 192,300 $ 611,062
Apr 19, 3 PM $ 32.09
+0.00%
$ 192,540 $ 611,153
Apr 19, 2 PM $ 32.09
+0.06%
$ 192,540 $ 610,396
Apr 19, 1 PM $ 32.07
-0.03%
$ 192,420 $ 610,821
Apr 19, 12 PM $ 32.08
+0.09%
$ 192,480 $ 611,353
Apr 19, 11 AM $ 32.05
-0.06%
$ 192,300 $ 611,319
Apr 19, 10 AM $ 32.06
-0.09%
$ 192,360 $ 610,965
Apr 19, 9 AM $ 32.06
-0.03%
$ 192,360 $ 611,754
Apr 19, 8 AM $ 32.08
+0.09%
$ 192,480 $ 612,421
Apr 19, 7 AM $ 32.06
+0.03%
$ 192,360 $ 612,220
Apr 19, 6 AM $ 32.09
+0.09%
$ 192,540 $ 613,216
Apr 19, 5 AM $ 32.05
+0.03%
$ 192,300 $ 612,928
Apr 19, 4 AM $ 32.05
-0.06%
$ 192,300 $ 612,308
Apr 19, 3 AM $ 32.06
-0.06%
$ 192,360 $ 612,430