Comcast xStock Historical Data

CMCSAX Page 35
Download
Date Close Price change Market cap Trading volume
Apr 4, 10 PM $ 30.05
-0.49%
$ 180,300 $ 625,817
Apr 4, 9 PM $ 30.2
+0.56%
$ 181,196 $ 626,753
Apr 4, 8 PM $ 30.18
+0.39%
$ 181,057 $ 626,463
Apr 4, 7 PM $ 30.04
-0.53%
$ 180,242 $ 626,264
Apr 4, 6 PM $ 30.2
+0.50%
$ 181,196 $ 626,375
Apr 4, 5 PM $ 30.16
+0.42%
$ 180,940 $ 626,933
Apr 4, 4 PM $ 30.05
-0.03%
$ 180,300 $ 626,819
Apr 4, 3 PM $ 30.07
-0.40%
$ 180,416 $ 626,639
Apr 4, 2 PM $ 30.03
-0.45%
$ 180,206 $ 626,925
Apr 4, 1 PM $ 30.03
-0.51%
$ 180,206 $ 626,454
Apr 4, 12 PM $ 30.19
+0.00%
$ 181,136 $ 626,485
Apr 4, 11 AM $ 30.19
+0.23%
$ 181,136 $ 626,808
Apr 4, 10 AM $ 30.05
-0.42%
$ 180,315 $ 626,907
Apr 4, 9 AM $ 30.16
+0.43%
$ 180,964 $ 626,751
Apr 4, 8 AM $ 30.03
-0.50%
$ 180,182 $ 627,173
Apr 4, 7 AM $ 30.18
+0.53%
$ 181,080 $ 627,465
Apr 4, 6 AM $ 30.02
-0.59%
$ 180,124 $ 628,837
Apr 4, 5 AM $ 30.2
+0.13%
$ 181,196 $ 629,001
Apr 4, 4 AM $ 30.16
-0.10%
$ 180,964 $ 629,108
Apr 4, 3 AM $ 30.19
+0.06%
$ 181,138 $ 631,057
Apr 4, 2 AM $ 30.17
+0.37%
$ 181,022 $ 631,019
Apr 4, 1 AM $ 30.06
-0.20%
$ 180,356 $ 631,642
Apr 4, 12 AM $ 30.12
+0.30%
$ 180,720 $ 631,082
Apr 3, 11 PM $ 30.03
+0.64%
$ 180,178 $ 630,407
Apr 3, 10 PM $ 29.84
+0.03%
$ 179,036 $ 630,329
Apr 3, 9 PM $ 29.83
+0.36%
$ 178,978 $ 630,570
Apr 3, 8 PM $ 29.72
-0.57%
$ 178,316 $ 629,830
Apr 3, 7 PM $ 29.89
-0.16%
$ 179,338 $ 630,085
Apr 3, 6 PM $ 29.94
+0.13%
$ 179,634 $ 630,650
Apr 3, 5 PM $ 29.9
-0.06%
$ 179,402 $ 632,204
Apr 3, 4 PM $ 29.92
+0.87%
$ 179,518 $ 633,352
Apr 3, 3 PM $ 29.66
-0.06%
$ 177,965 $ 632,999
Apr 3, 2 PM $ 29.68
+0.00%
$ 178,080 $ 631,994
Apr 3, 1 PM $ 29.68
-0.06%
$ 178,080 $ 631,167
Apr 3, 12 PM $ 29.7
+0.02%
$ 178,195 $ 630,040
Apr 3, 11 AM $ 29.69
+0.00%
$ 178,138 $ 629,940
Apr 3, 10 AM $ 29.69
+0.10%
$ 178,138 $ 629,466
Apr 3, 9 AM $ 30.14
-0.59%
$ 180,849 $ 629,324
Apr 3, 8 AM $ 30.32
+1.43%
$ 181,915 $ 628,603
Apr 3, 7 AM $ 29.92
+0.74%
$ 179,515 $ 628,686
Apr 3, 6 AM $ 30.42
-0.44%
$ 182,525 $ 628,260
Apr 3, 5 AM $ 30.56
+0.25%
$ 183,333 $ 628,024
Apr 3, 4 AM $ 30.48
+1.56%
$ 182,876 $ 628,182
Apr 3, 3 AM $ 30.05
+0.19%
$ 180,293 $ 627,752
Apr 3, 2 AM $ 29.99
-2.34%
$ 179,953 $ 628,071
Apr 3, 1 AM $ 30.71
+2.37%
$ 184,260 $ 627,774
Apr 3, 12 AM $ 30
-2.28%
$ 179,995 $ 628,304
Apr 2, 11 PM $ 30.7
+2.93%
$ 184,200 $ 629,072
Apr 2, 10 PM $ 29.83
-2.90%
$ 178,964 $ 629,368
Apr 2, 9 PM $ 30.72
+2.13%
$ 184,318 $ 629,166