Comcast xStock Historical Data

CMCSAX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $ 30.81
+1.65%
$ 184,862 $ 626,745
Apr 15, 1 AM $ 30.31
-1.91%
$ 181,858 $ 625,526
Apr 15, 12 AM $ 30.9
+2.08%
$ 185,404 $ 624,818
Apr 14, 11 PM $ 30.27
-0.43%
$ 181,624 $ 622,643
Apr 14, 10 PM $ 30.43
-1.58%
$ 182,578 $ 622,035
Apr 14, 9 PM $ 30.92
+3.41%
$ 185,516 $ 622,322
Apr 14, 8 PM $ 29.9
-1.75%
$ 179,397 $ 622,158
Apr 14, 7 PM $ 30.43
+0.30%
$ 182,584 $ 623,014
Apr 14, 6 PM $ 30.35
+0.07%
$ 182,100 $ 622,515
Apr 14, 5 PM $ 30.33
-0.20%
$ 181,977 $ 622,185
Apr 14, 4 PM $ 30.39
-0.23%
$ 182,340 $ 622,373
Apr 14, 3 PM $ 30.46
+0.00%
$ 182,758 $ 623,035
Apr 14, 2 PM $ 30.46
+1.00%
$ 182,760 $ 623,365
Apr 14, 1 PM $ 30.16
+0.70%
$ 180,958 $ 627,012
Apr 14, 12 PM $ 29.95
-0.14%
$ 179,698 $ 627,673
Apr 14, 11 AM $ 29.99
-0.89%
$ 179,942 $ 627,767
Apr 14, 10 AM $ 30.26
+0.77%
$ 181,562 $ 626,205
Apr 14, 9 AM $ 30.03
-0.80%
$ 180,176 $ 625,602
Apr 14, 8 AM $ 30.27
+0.70%
$ 181,622 $ 626,473
Apr 14, 7 AM $ 30.06
+1.21%
$ 180,362 $ 626,413
Apr 14, 6 AM $ 29.7
-2.11%
$ 178,198 $ 626,864
Apr 14, 5 AM $ 30.34
+0.30%
$ 182,038 $ 628,633
Apr 14, 4 AM $ 30.25
+0.00%
$ 181,502 $ 628,914
Apr 14, 3 AM $ 30.25
+1.21%
$ 181,502 $ 629,058
Apr 14, 2 AM $ 29.89
+0.16%
$ 179,336 $ 629,183
Apr 14, 1 AM $ 29.84
-1.97%
$ 179,042 $ 629,760
Apr 14, 12 AM $ 30.44
+0.45%
$ 182,638 $ 629,639
Apr 13, 11 PM $ 30.3
+0.93%
$ 181,781 $ 631,450
Apr 13, 10 PM $ 30.02
+0.76%
$ 180,103 $ 631,373
Apr 13, 9 PM $ 29.79
-1.75%
$ 178,740 $ 630,804
Apr 13, 8 PM $ 30.32
+0.26%
$ 181,920 $ 630,922
Apr 13, 7 PM $ 30.24
+0.14%
$ 181,444 $ 630,520
Apr 13, 6 PM $ 30.2
+0.13%
$ 181,196 $ 630,539
Apr 13, 5 PM $ 30.16
+0.67%
$ 180,956 $ 630,613
Apr 13, 4 PM $ 29.96
+0.27%
$ 179,756 $ 630,440
Apr 13, 3 PM $ 29.77
-0.09%
$ 178,639 $ 629,581
Apr 13, 2 PM $ 29.8
-0.37%
$ 178,796 $ 629,615
Apr 13, 1 PM $ 29.91
-0.77%
$ 179,456 $ 627,045
Apr 13, 12 PM $ 30.14
+0.63%
$ 180,840 $ 626,789
Apr 13, 11 AM $ 29.95
+0.07%
$ 179,702 $ 627,957
Apr 13, 10 AM $ 29.93
-0.69%
$ 179,582 $ 628,962
Apr 13, 9 AM $ 30.3
+0.38%
$ 181,829 $ 629,004
Apr 13, 8 AM $ 30.19
-0.49%
$ 181,142 $ 629,191
Apr 13, 7 AM $ 30.34
-0.85%
$ 182,036 $ 629,730
Apr 13, 6 AM $ 30.6
+0.36%
$ 183,602 $ 629,870
Apr 13, 5 AM $ 30.49
+1.67%
$ 182,942 $ 629,255
Apr 13, 4 AM $ 29.99
-1.16%
$ 179,940 $ 628,628
Apr 13, 3 AM $ 30.34
-1.30%
$ 182,044 $ 628,509
Apr 13, 2 AM $ 30.74
+2.71%
$ 184,444 $ 629,869
Apr 13, 1 AM $ 29.93
-3.24%
$ 179,576 $ 629,661