Comcast xStock Historical Data

CMCSAX Page 38
Download
Date Close Price change Market cap Trading volume
Mar 31, 1 AM $ 30.63
-2.17%
$ 183,777 $ 628,537
Mar 31, 12 AM $ 31.5
+1.82%
$ 189,018 $ 628,029
Mar 30, 11 PM $ 30.68
-0.91%
$ 184,072 $ 627,443
Mar 30, 10 PM $ 30.96
+2.01%
$ 185,756 $ 626,557
Mar 30, 9 PM $ 30.35
-1.06%
$ 182,104 $ 626,184
Mar 30, 8 PM $ 30.67
-0.71%
$ 184,018 $ 626,005
Mar 30, 7 PM $ 30.89
-0.06%
$ 185,338 $ 629,522
Mar 30, 6 PM $ 30.91
-0.36%
$ 185,455 $ 630,009
Mar 30, 5 PM $ 31.02
-0.26%
$ 186,122 $ 629,052
Mar 30, 4 PM $ 31.1
+0.13%
$ 186,600 $ 629,498
Mar 30, 3 PM $ 31.06
+0.85%
$ 186,362 $ 629,879
Mar 30, 2 PM $ 30.8
-0.49%
$ 184,798 $ 631,592
Mar 30, 1 PM $ 30.95
+2.21%
$ 185,700 $ 631,637
Mar 30, 12 PM $ 30.28
+0.00%
$ 181,682 $ 631,229
Mar 30, 11 AM $ 30.28
+0.63%
$ 181,676 $ 631,167
Mar 30, 10 AM $ 30.09
+0.50%
$ 180,538 $ 631,708
Mar 30, 9 AM $ 29.94
-1.04%
$ 179,642 $ 631,852
Mar 30, 8 AM $ 30.26
-0.57%
$ 181,539 $ 632,357
Mar 30, 7 AM $ 30.43
-1.27%
$ 182,578 $ 631,837
Mar 30, 6 AM $ 30.82
+2.63%
$ 184,922 $ 631,040
Mar 30, 5 AM $ 30.03
-2.56%
$ 180,182 $ 631,151
Mar 30, 4 AM $ 30.82
+2.66%
$ 184,924 $ 630,530
Mar 30, 3 AM $ 30.02
-0.59%
$ 180,124 $ 630,575
Mar 30, 2 AM $ 30.2
-2.17%
$ 181,198 $ 629,972
Mar 30, 1 AM $ 30.87
+0.13%
$ 185,224 $ 630,630
Mar 30, 12 AM $ 30.83
+1.88%
$ 184,980 $ 631,086
Mar 29, 11 PM $ 30.26
-0.23%
$ 181,560 $ 630,818
Mar 29, 10 PM $ 30.33
+0.00%
$ 181,984 $ 631,398
Mar 29, 9 PM $ 30.33
-0.13%
$ 181,984 $ 631,163
Mar 29, 8 PM $ 30.33
-0.03%
$ 181,984 $ 631,305
Mar 29, 7 PM $ 30.25
+0.04%
$ 181,516 $ 626,812
Mar 29, 6 PM $ 30.26
-0.07%
$ 181,560 $ 626,490
Mar 29, 5 PM $ 30.24
-0.32%
$ 181,458 $ 626,867
Mar 29, 4 PM $ 30.27
-0.32%
$ 181,633 $ 626,377
Mar 29, 3 PM $ 30.37
+0.10%
$ 182,217 $ 626,103
Mar 29, 2 PM $ 30.37
+0.29%
$ 182,210 $ 625,626
Mar 29, 1 PM $ 30.35
+0.26%
$ 182,086 $ 625,334
Mar 29, 12 PM $ 30.27
-0.04%
$ 181,618 $ 625,727
Mar 29, 11 AM $ 30.27
+0.10%
$ 181,625 $ 625,438
Mar 29, 10 AM $ 30.34
-0.01%
$ 182,027 $ 625,445
Mar 29, 9 AM $ 30.36
+0.20%
$ 182,157 $ 624,964
Mar 29, 8 AM $ 30.29
-0.10%
$ 181,742 $ 624,037
Mar 29, 7 AM $ 30.32
+0.10%
$ 181,917 $ 625,169
Mar 29, 6 AM $ 30.29
-0.03%
$ 181,742 $ 625,837
Mar 29, 5 AM $ 30.3
-0.23%
$ 181,803 $ 625,942
Mar 29, 4 AM $ 30.37
+0.23%
$ 182,217 $ 626,999
Mar 29, 3 AM $ 30.3
+0.00%
$ 181,800 $ 627,538
Mar 29, 2 AM $ 30.3
+0.20%
$ 181,800 $ 627,626
Mar 29, 1 AM $ 30.24
-0.26%
$ 181,443 $ 627,811
Mar 29, 12 AM $ 30.32
+0.17%
$ 181,918 $ 628,403