Comcast xStock Historical Data

CMCSAX Page 29
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 AM $ 32.16
+0.02%
$ 192,946 $ 629,900
Apr 17, 2 AM $ 32.15
-0.40%
$ 192,903 $ 629,245
Apr 17, 1 AM $ 32.28
+0.19%
$ 193,676 $ 628,458
Apr 17, 12 AM $ 32.22
+1.29%
$ 193,318 $ 627,896
Apr 16, 11 PM $ 31.81
+0.06%
$ 190,858 $ 627,790
Apr 16, 10 PM $ 31.79
+0.28%
$ 190,735 $ 627,780
Apr 16, 9 PM $ 31.7
+0.29%
$ 190,202 $ 628,277
Apr 16, 8 PM $ 31.61
-0.26%
$ 189,656 $ 627,973
Apr 16, 7 PM $ 31.69
+0.82%
$ 190,142 $ 628,417
Apr 16, 6 PM $ 31.43
-0.06%
$ 188,580 $ 628,460
Apr 16, 5 PM $ 31.38
+0.42%
$ 188,292 $ 627,844
Apr 16, 4 PM $ 31.25
+0.58%
$ 187,497 $ 627,367
Apr 16, 3 PM $ 31.1
-1.27%
$ 186,597 $ 626,495
Apr 16, 2 PM $ 31.5
+3.25%
$ 189,002 $ 627,793
Apr 16, 1 PM $ 30.52
-0.10%
$ 183,118 $ 627,397
Apr 16, 12 PM $ 30.44
-0.38%
$ 182,662 $ 627,343
Apr 16, 11 AM $ 30.42
-0.51%
$ 182,547 $ 627,524
Apr 16, 10 AM $ 30.58
+0.53%
$ 183,486 $ 625,659
Apr 16, 9 AM $ 30.42
-0.49%
$ 182,517 $ 624,712
Apr 16, 8 AM $ 30.58
+0.07%
$ 183,482 $ 623,432
Apr 16, 7 AM $ 30.58
+0.08%
$ 183,482 $ 623,091
Apr 16, 6 AM $ 30.56
+0.85%
$ 183,362 $ 623,177
Apr 16, 5 AM $ 30.3
-0.09%
$ 181,825 $ 622,629
Apr 16, 4 AM $ 30.33
-0.13%
$ 181,980 $ 622,360
Apr 16, 3 AM $ 30.65
+1.13%
$ 183,913 $ 622,495
Apr 16, 2 AM $ 30.31
+0.66%
$ 181,862 $ 623,482
Apr 16, 1 AM $ 30.64
-1.65%
$ 183,870 $ 624,868
Apr 16, 12 AM $ 31.16
+1.96%
$ 186,960 $ 626,026
Apr 15, 11 PM $ 30.4
+0.94%
$ 182,426 $ 626,638
Apr 15, 10 PM $ 30.4
-2.12%
$ 182,413 $ 627,336
Apr 15, 9 PM $ 31.06
+2.92%
$ 186,358 $ 626,849
Apr 15, 8 PM $ 30.18
-1.48%
$ 181,066 $ 627,029
Apr 15, 7 PM $ 30.63
+0.23%
$ 183,778 $ 626,320
Apr 15, 6 PM $ 30.56
-0.29%
$ 183,364 $ 626,523
Apr 15, 5 PM $ 30.65
-0.16%
$ 183,898 $ 626,462
Apr 15, 4 PM $ 30.7
+0.92%
$ 184,198 $ 627,254
Apr 15, 3 PM $ 30.42
+0.39%
$ 182,516 $ 628,036
Apr 15, 2 PM $ 30.3
+0.00%
$ 181,800 $ 627,694
Apr 15, 1 PM $ 30.3
+0.00%
$ 181,800 $ 626,944
Apr 15, 12 PM $ 30.3
-0.53%
$ 181,798 $ 626,929
Apr 15, 11 AM $ 30.46
+0.90%
$ 182,760 $ 627,132
Apr 15, 10 AM $ 30.19
+0.03%
$ 181,138 $ 628,041
Apr 15, 9 AM $ 30.18
+0.00%
$ 181,080 $ 629,309
Apr 15, 8 AM $ 30.18
+0.10%
$ 181,084 $ 629,229
Apr 15, 7 AM $ 30.15
-0.17%
$ 180,900 $ 628,876
Apr 15, 6 AM $ 30.2
-1.57%
$ 181,200 $ 628,747
Apr 15, 5 AM $ 30.68
+1.86%
$ 184,084 $ 628,203
Apr 15, 4 AM $ 30.12
-0.56%
$ 180,722 $ 627,796
Apr 15, 3 AM $ 30.29
-1.69%
$ 181,744 $ 627,337
Apr 15, 2 AM $ 30.81
+1.65%
$ 184,862 $ 626,745