Comcast xStock Historical Data

CMCSAX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 30.43
+0.70%
$ 182,584 $ 633,058
Apr 8, 11 PM $ 30.19
-0.13%
$ 181,142 $ 632,848
Apr 8, 10 PM $ 30.2
+0.50%
$ 181,202 $ 633,088
Apr 8, 9 PM $ 30.67
-0.02%
$ 184,047 $ 633,469
Apr 8, 8 PM $ 30.71
+2.02%
$ 184,258 $ 632,963
Apr 8, 7 PM $ 30.1
+0.91%
$ 180,605 $ 633,331
Apr 8, 6 PM $ 29.83
-0.47%
$ 178,982 $ 630,817
Apr 8, 5 PM $ 29.97
-0.03%
$ 179,822 $ 630,165
Apr 8, 4 PM $ 29.98
+0.06%
$ 179,876 $ 630,777
Apr 8, 3 PM $ 29.96
+0.20%
$ 179,763 $ 630,741
Apr 8, 2 PM $ 29.9
-1.28%
$ 179,402 $ 628,885
Apr 8, 1 PM $ 30.29
+0.13%
$ 181,736 $ 629,773
Apr 8, 12 PM $ 30.25
+0.16%
$ 181,498 $ 626,564
Apr 8, 11 AM $ 30.2
-1.19%
$ 181,202 $ 626,680
Apr 8, 10 AM $ 30.57
+1.02%
$ 183,416 $ 626,948
Apr 8, 9 AM $ 30.26
-0.40%
$ 181,558 $ 627,139
Apr 8, 8 AM $ 30.38
-0.52%
$ 182,282 $ 628,027
Apr 8, 7 AM $ 30.54
+1.87%
$ 183,242 $ 628,475
Apr 8, 6 AM $ 29.98
-1.93%
$ 179,882 $ 628,848
Apr 8, 5 AM $ 30.57
-0.13%
$ 183,418 $ 628,738
Apr 8, 4 AM $ 30.61
+0.52%
$ 183,657 $ 629,009
Apr 8, 3 AM $ 30.45
-0.55%
$ 182,698 $ 628,951
Apr 8, 2 AM $ 30.62
+0.65%
$ 183,716 $ 627,851
Apr 8, 1 AM $ 30.42
+1.64%
$ 182,524 $ 629,840
Apr 8, 12 AM $ 29.93
-2.32%
$ 179,580 $ 629,976
Apr 7, 11 PM $ 30.64
+0.18%
$ 183,841 $ 630,139
Apr 7, 10 PM $ 30.6
+0.13%
$ 183,598 $ 629,772
Apr 7, 9 PM $ 30.59
-0.13%
$ 183,538 $ 630,118
Apr 7, 8 PM $ 30.6
+1.97%
$ 183,604 $ 630,759
Apr 7, 7 PM $ 30.01
+0.44%
$ 180,062 $ 630,142
Apr 7, 6 PM $ 29.88
+0.44%
$ 179,282 $ 630,889
Apr 7, 5 PM $ 29.75
+0.17%
$ 178,500 $ 629,885
Apr 7, 4 PM $ 29.7
-0.67%
$ 178,196 $ 629,743
Apr 7, 3 PM $ 29.81
-0.39%
$ 178,880 $ 630,757
Apr 7, 2 PM $ 29.89
+0.41%
$ 179,348 $ 632,012
Apr 7, 1 PM $ 29.72
-0.56%
$ 178,330 $ 631,179
Apr 7, 12 PM $ 29.89
+0.70%
$ 179,331 $ 634,837
Apr 7, 11 AM $ 29.81
+0.46%
$ 178,890 $ 634,388
Apr 7, 10 AM $ 29.93
-0.10%
$ 179,577 $ 633,672
Apr 7, 9 AM $ 29.79
+0.06%
$ 178,717 $ 633,797
Apr 7, 8 AM $ 29.77
+0.20%
$ 178,615 $ 633,983
Apr 7, 7 AM $ 29.71
-0.83%
$ 178,258 $ 634,301
Apr 7, 6 AM $ 29.96
+0.88%
$ 179,755 $ 634,269
Apr 7, 5 AM $ 29.7
+0.03%
$ 178,195 $ 634,024
Apr 7, 4 AM $ 29.69
-2.46%
$ 178,142 $ 632,678
Apr 7, 3 AM $ 30.44
+2.49%
$ 182,639 $ 632,751
Apr 7, 2 AM $ 29.7
-0.74%
$ 178,200 $ 632,841
Apr 7, 1 AM $ 29.92
+0.84%
$ 179,522 $ 631,652
Apr 7, 12 AM $ 29.67
-2.37%
$ 178,024 $ 631,262
Apr 6, 11 PM $ 30.39
+0.03%
$ 182,338 $ 631,105