Comcast xStock Historical Data

CMCSAX Page 32
Download
Date Close Price change Market cap Trading volume
Apr 11, 12 AM $ 30.19
+2.16%
$ 181,136 $ 633,244
Apr 10, 11 PM $ 29.55
-2.73%
$ 177,302 $ 630,314
Apr 10, 10 PM $ 30.38
+0.04%
$ 182,276 $ 630,945
Apr 10, 9 PM $ 30.37
+2.63%
$ 182,206 $ 630,966
Apr 10, 8 PM $ 29.59
+0.03%
$ 177,538 $ 630,669
Apr 10, 7 PM $ 29.58
-2.57%
$ 177,482 $ 631,317
Apr 10, 6 PM $ 30.36
+1.71%
$ 182,156 $ 631,548
Apr 10, 5 PM $ 29.85
+0.03%
$ 179,096 $ 631,734
Apr 10, 4 PM $ 29.84
-0.13%
$ 179,040 $ 631,324
Apr 10, 3 PM $ 29.88
-1.99%
$ 179,280 $ 631,069
Apr 10, 2 PM $ 30.49
-0.01%
$ 182,920 $ 630,660
Apr 10, 1 PM $ 30.28
-2.02%
$ 181,660 $ 630,206
Apr 10, 12 PM $ 30.9
+0.10%
$ 185,398 $ 630,586
Apr 10, 11 AM $ 30.87
-0.03%
$ 185,222 $ 630,175
Apr 10, 10 AM $ 30.88
+1.88%
$ 185,278 $ 630,742
Apr 10, 9 AM $ 30.88
+1.89%
$ 185,295 $ 630,391
Apr 10, 8 AM $ 30.31
-0.03%
$ 181,860 $ 629,356
Apr 10, 7 AM $ 30.32
-1.01%
$ 181,918 $ 629,940
Apr 10, 6 AM $ 30.63
-0.03%
$ 183,782 $ 630,783
Apr 10, 5 AM $ 30.64
+0.00%
$ 183,840 $ 631,244
Apr 10, 4 AM $ 30.64
+0.03%
$ 183,840 $ 631,363
Apr 10, 3 AM $ 30.63
-0.10%
$ 183,782 $ 630,529
Apr 10, 2 AM $ 30.66
+0.00%
$ 183,957 $ 629,529
Apr 10, 1 AM $ 30.32
+0.10%
$ 181,917 $ 629,359
Apr 10, 12 AM $ 30.29
-0.03%
$ 181,742 $ 632,743
Apr 9, 11 PM $ 30.3
+0.03%
$ 181,800 $ 632,468
Apr 9, 10 PM $ 30.29
-0.06%
$ 181,742 $ 631,812
Apr 9, 9 PM $ 30.31
-1.11%
$ 181,858 $ 630,781
Apr 9, 8 PM $ 30.65
+0.06%
$ 183,898 $ 631,291
Apr 9, 7 PM $ 30.63
+1.12%
$ 183,782 $ 630,479
Apr 9, 6 PM $ 30.29
-1.08%
$ 181,742 $ 633,130
Apr 9, 5 PM $ 30.62
+0.03%
$ 183,723 $ 633,679
Apr 9, 4 PM $ 30.61
+0.66%
$ 183,671 $ 632,900
Apr 9, 3 PM $ 30.41
+1.04%
$ 182,465 $ 633,002
Apr 9, 2 PM $ 30.1
-1.22%
$ 180,595 $ 633,278
Apr 9, 1 PM $ 30.47
+0.76%
$ 182,825 $ 632,672
Apr 9, 12 PM $ 30.24
-1.40%
$ 181,440 $ 635,617
Apr 9, 11 AM $ 30.67
+1.93%
$ 184,023 $ 636,430
Apr 9, 10 AM $ 30.09
+0.04%
$ 180,545 $ 635,914
Apr 9, 9 AM $ 30.08
-1.92%
$ 180,480 $ 635,980
Apr 9, 8 AM $ 30.67
+2.40%
$ 184,015 $ 635,595
Apr 9, 7 AM $ 30.44
+1.12%
$ 182,621 $ 634,875
Apr 9, 6 AM $ 30.4
-0.11%
$ 182,374 $ 634,501
Apr 9, 5 AM $ 30.43
+1.83%
$ 182,575 $ 634,767
Apr 9, 4 AM $ 30.68
+1.03%
$ 184,100 $ 635,220
Apr 9, 3 AM $ 30.34
+0.40%
$ 182,043 $ 635,874
Apr 9, 2 AM $ 29.95
-0.88%
$ 179,713 $ 637,060
Apr 9, 1 AM $ 30.49
+1.79%
$ 182,921 $ 636,520
Apr 9, 12 AM $ 30.43
+0.70%
$ 182,584 $ 633,058
Apr 8, 11 PM $ 30.19
-0.13%
$ 181,142 $ 632,848