Comcast xStock Historical Data

CMCSAX Page 28
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 AM $ 32.05
-0.06%
$ 192,300 $ 612,308
Apr 19, 3 AM $ 32.06
-0.06%
$ 192,360 $ 612,430
Apr 19, 2 AM $ 32.05
+0.28%
$ 192,300 $ 612,382
Apr 19, 1 AM $ 31.96
+0.03%
$ 191,760 $ 613,199
Apr 19, 12 AM $ 31.97
+0.09%
$ 191,820 $ 613,895
Apr 18, 11 PM $ 31.94
-0.13%
$ 191,640 $ 613,592
Apr 18, 10 PM $ 31.98
+0.09%
$ 191,880 $ 612,865
Apr 18, 9 PM $ 31.97
-0.03%
$ 191,820 $ 612,714
Apr 18, 8 PM $ 31.98
+0.03%
$ 191,880 $ 612,432
Apr 18, 7 PM $ 31.97
+0.03%
$ 191,820 $ 612,928
Apr 18, 6 PM $ 31.96
-0.06%
$ 191,760 $ 613,400
Apr 18, 5 PM $ 31.98
+0.00%
$ 191,880 $ 613,526
Apr 18, 4 PM $ 31.98
+0.09%
$ 191,880 $ 612,888
Apr 18, 3 PM $ 31.95
-0.09%
$ 191,700 $ 613,026
Apr 18, 2 PM $ 31.98
+0.06%
$ 191,880 $ 613,581
Apr 18, 1 PM $ 31.96
+0.06%
$ 191,760 $ 613,873
Apr 18, 12 PM $ 31.94
-0.13%
$ 191,640 $ 614,715
Apr 18, 11 AM $ 31.98
+0.03%
$ 191,880 $ 614,246
Apr 18, 10 AM $ 31.97
+0.13%
$ 191,820 $ 614,644
Apr 18, 9 AM $ 31.93
-0.13%
$ 191,580 $ 615,028
Apr 18, 8 AM $ 31.97
+0.03%
$ 191,820 $ 614,896
Apr 18, 7 AM $ 31.95
-0.03%
$ 191,700 $ 614,810
Apr 18, 6 AM $ 31.96
+0.00%
$ 191,760 $ 613,984
Apr 18, 5 AM $ 31.96
+0.03%
$ 191,760 $ 614,899
Apr 18, 4 AM $ 31.95
-0.09%
$ 191,700 $ 615,505
Apr 18, 3 AM $ 31.96
-0.03%
$ 191,760 $ 616,142
Apr 18, 2 AM $ 31.96
+0.03%
$ 191,759 $ 617,265
Apr 18, 1 AM $ 31.95
-0.03%
$ 191,700 $ 618,477
Apr 18, 12 AM $ 31.94
+0.00%
$ 191,641 $ 619,044
Apr 17, 11 PM $ 31.94
+0.03%
$ 191,641 $ 619,715
Apr 17, 10 PM $ 31.93
+0.00%
$ 191,582 $ 620,543
Apr 17, 9 PM $ 31.97
+0.09%
$ 191,818 $ 620,951
Apr 17, 8 PM $ 31.97
+0.03%
$ 191,818 $ 621,499
Apr 17, 7 PM $ 31.96
+0.06%
$ 191,759 $ 622,151
Apr 17, 6 PM $ 31.97
+0.03%
$ 191,818 $ 622,774
Apr 17, 5 PM $ 31.96
+0.03%
$ 191,759 $ 624,337
Apr 17, 4 PM $ 31.96
+0.00%
$ 191,759 $ 625,409
Apr 17, 3 PM $ 31.96
+0.23%
$ 191,759 $ 626,495
Apr 17, 2 PM $ 31.9
+0.52%
$ 191,373 $ 625,400
Apr 17, 1 PM $ 31.73
+0.03%
$ 190,378 $ 625,810
Apr 17, 12 PM $ 31.72
+0.06%
$ 190,320 $ 625,851
Apr 17, 11 AM $ 31.7
+0.17%
$ 190,203 $ 626,648
Apr 17, 10 AM $ 31.65
+0.04%
$ 189,875 $ 627,108
Apr 17, 9 AM $ 31.63
-0.01%
$ 189,792 $ 628,211
Apr 17, 8 AM $ 31.64
+0.22%
$ 189,818 $ 627,942
Apr 17, 7 AM $ 31.57
-0.64%
$ 189,397 $ 628,719
Apr 17, 6 AM $ 31.77
+0.57%
$ 190,622 $ 629,241
Apr 17, 5 AM $ 31.59
-0.21%
$ 189,544 $ 628,992
Apr 17, 4 AM $ 31.66
-1.55%
$ 189,951 $ 629,894
Apr 17, 3 AM $ 32.16
+0.02%
$ 192,946 $ 629,900