Comcast xStock Historical Data

CMCSAX Page 34
Download
Date Close Price change Market cap Trading volume
Apr 6, 11 PM $ 30.39
+0.03%
$ 182,338 $ 631,105
Apr 6, 10 PM $ 30.38
+2.26%
$ 182,280 $ 631,554
Apr 6, 9 PM $ 29.71
-2.50%
$ 178,256 $ 631,532
Apr 6, 8 PM $ 30.47
+0.43%
$ 182,824 $ 630,996
Apr 6, 7 PM $ 30.34
+1.70%
$ 182,044 $ 631,486
Apr 6, 6 PM $ 29.83
-0.16%
$ 178,984 $ 630,861
Apr 6, 5 PM $ 29.88
-0.50%
$ 179,276 $ 631,537
Apr 6, 4 PM $ 30.03
-0.20%
$ 180,176 $ 631,913
Apr 6, 3 PM $ 30.09
-1.67%
$ 180,536 $ 631,235
Apr 6, 2 PM $ 30.6
+0.96%
$ 183,602 $ 631,635
Apr 6, 1 PM $ 30.31
+0.50%
$ 181,860 $ 632,123
Apr 6, 12 PM $ 30.16
+1.00%
$ 180,960 $ 628,877
Apr 6, 11 AM $ 29.86
+0.54%
$ 179,164 $ 629,427
Apr 6, 10 AM $ 29.7
+0.03%
$ 178,196 $ 630,131
Apr 6, 9 AM $ 29.69
-2.62%
$ 178,138 $ 629,702
Apr 6, 8 AM $ 30.16
-1.18%
$ 180,957 $ 629,342
Apr 6, 7 AM $ 30.52
+1.99%
$ 183,112 $ 629,545
Apr 6, 6 AM $ 30.01
+0.07%
$ 180,070 $ 629,673
Apr 6, 5 AM $ 29.99
+0.06%
$ 179,936 $ 630,128
Apr 6, 4 AM $ 29.97
+0.31%
$ 179,824 $ 630,638
Apr 6, 3 AM $ 29.87
+0.65%
$ 179,245 $ 630,078
Apr 6, 2 AM $ 29.68
-0.70%
$ 178,080 $ 630,360
Apr 6, 1 AM $ 29.89
-0.37%
$ 179,336 $ 630,411
Apr 6, 12 AM $ 29.69
-1.63%
$ 178,135 $ 630,159
Apr 5, 11 PM $ 30.18
+0.53%
$ 181,078 $ 630,060
Apr 5, 10 PM $ 30.02
-0.03%
$ 180,124 $ 630,500
Apr 5, 9 PM $ 30.03
-0.06%
$ 180,182 $ 629,990
Apr 5, 8 PM $ 30.17
+0.48%
$ 180,997 $ 630,355
Apr 5, 7 PM $ 30.02
-0.10%
$ 180,123 $ 629,964
Apr 5, 6 PM $ 30.05
-0.40%
$ 180,298 $ 629,792
Apr 5, 5 PM $ 30.17
+0.00%
$ 181,022 $ 629,611
Apr 5, 4 PM $ 30.17
-0.10%
$ 181,022 $ 630,127
Apr 5, 3 PM $ 30.2
+0.53%
$ 181,197 $ 629,901
Apr 5, 2 PM $ 30.04
-0.43%
$ 180,240 $ 629,816
Apr 5, 1 PM $ 30.17
+0.37%
$ 181,022 $ 629,583
Apr 5, 12 PM $ 30.06
+0.00%
$ 180,358 $ 629,306
Apr 5, 11 AM $ 30.06
+0.07%
$ 180,358 $ 629,112
Apr 5, 10 AM $ 30.04
-0.53%
$ 180,240 $ 629,162
Apr 5, 9 AM $ 30.2
+0.50%
$ 181,197 $ 629,097
Apr 5, 8 AM $ 30.05
-0.06%
$ 180,300 $ 628,684
Apr 5, 7 AM $ 30.07
+0.13%
$ 180,417 $ 627,141
Apr 5, 6 AM $ 30.03
-0.43%
$ 180,183 $ 626,103
Apr 5, 5 AM $ 30.16
+0.40%
$ 180,964 $ 626,289
Apr 5, 4 AM $ 30.04
-0.46%
$ 180,240 $ 626,232
Apr 5, 3 AM $ 30.18
+0.00%
$ 181,080 $ 625,985
Apr 5, 2 AM $ 30.18
+0.40%
$ 181,080 $ 626,723
Apr 5, 1 AM $ 30.06
-0.17%
$ 180,358 $ 626,521
Apr 5, 12 AM $ 30.11
+0.27%
$ 180,662 $ 626,269
Apr 4, 11 PM $ 30.06
+0.03%
$ 180,358 $ 626,483
Apr 4, 10 PM $ 30.05
-0.49%
$ 180,300 $ 625,817