Comcast xStock Historical Data

CMCSAX Page 39
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 AM $ 30.32
+0.17%
$ 181,918 $ 628,403
Mar 28, 11 PM $ 30.27
-0.29%
$ 181,618 $ 629,119
Mar 28, 10 PM $ 30.36
+0.03%
$ 182,150 $ 628,869
Mar 28, 9 PM $ 30.35
+0.36%
$ 182,100 $ 629,298
Mar 28, 8 PM $ 30.24
-0.30%
$ 181,444 $ 628,846
Mar 28, 7 PM $ 30.33
+0.23%
$ 181,984 $ 629,227
Mar 28, 6 PM $ 30.26
-0.23%
$ 181,560 $ 629,439
Mar 28, 5 PM $ 30.33
-0.07%
$ 181,975 $ 629,850
Mar 28, 4 PM $ 30.35
+0.30%
$ 182,100 $ 629,715
Mar 28, 3 PM $ 30.26
-0.33%
$ 181,560 $ 630,791
Mar 28, 2 PM $ 30.36
+0.03%
$ 182,158 $ 629,651
Mar 28, 1 PM $ 30.35
+0.36%
$ 182,100 $ 628,028
Mar 28, 12 PM $ 30.24
-0.10%
$ 181,444 $ 627,152
Mar 28, 11 AM $ 30.27
-0.26%
$ 181,618 $ 627,260
Mar 28, 10 AM $ 30.36
+0.10%
$ 182,158 $ 627,470
Mar 28, 9 AM $ 30.33
+0.30%
$ 181,984 $ 627,595
Mar 28, 8 AM $ 30.34
+0.29%
$ 182,024 $ 628,026
Mar 28, 7 AM $ 30.36
+0.35%
$ 182,140 $ 626,913
Mar 28, 6 AM $ 30.24
-0.06%
$ 181,444 $ 626,648
Mar 28, 5 AM $ 30.36
+0.29%
$ 182,140 $ 625,942
Mar 28, 4 AM $ 30.27
-0.03%
$ 181,618 $ 625,267
Mar 28, 3 AM $ 30.28
+0.06%
$ 181,678 $ 624,516
Mar 28, 2 AM $ 30.26
-0.10%
$ 181,562 $ 624,702
Mar 28, 1 AM $ 30.29
+0.03%
$ 181,736 $ 624,787
Mar 28, 12 AM $ 30.28
-1.82%
$ 181,678 $ 624,020
Mar 27, 11 PM $ 30.84
-0.31%
$ 185,044 $ 623,202
Mar 27, 10 PM $ 30.94
+3.79%
$ 185,640 $ 623,203
Mar 27, 9 PM $ 29.81
-2.10%
$ 178,862 $ 621,655
Mar 27, 8 PM $ 30.45
+0.23%
$ 182,704 $ 622,484
Mar 27, 7 PM $ 30.38
-0.16%
$ 182,285 $ 623,173
Mar 27, 6 PM $ 30.43
+0.03%
$ 182,576 $ 623,610
Mar 27, 5 PM $ 30.42
-0.43%
$ 182,522 $ 623,307
Mar 27, 4 PM $ 30.55
-0.07%
$ 183,302 $ 623,239
Mar 27, 3 PM $ 30.57
+0.19%
$ 183,422 $ 622,691
Mar 27, 2 PM $ 30.51
-0.81%
$ 183,073 $ 624,092
Mar 27, 1 PM $ 30.76
+0.36%
$ 184,560 $ 625,712
Mar 27, 12 PM $ 30.65
+0.00%
$ 183,898 $ 624,999
Mar 27, 11 AM $ 30.65
+0.38%
$ 183,902 $ 624,948
Mar 27, 10 AM $ 30.53
-0.99%
$ 183,205 $ 625,319
Mar 27, 9 AM $ 30.84
+0.06%
$ 185,040 $ 625,087
Mar 27, 8 AM $ 30.82
-2.71%
$ 184,924 $ 626,288
Mar 27, 7 AM $ 31.68
+4.58%
$ 190,076 $ 626,892
Mar 27, 6 AM $ 30.29
-0.72%
$ 181,744 $ 625,498
Mar 27, 5 AM $ 30.51
-1.12%
$ 183,062 $ 625,680
Mar 27, 4 AM $ 30.86
+0.12%
$ 185,132 $ 626,433
Mar 27, 3 AM $ 30.82
+1.25%
$ 184,916 $ 626,303
Mar 27, 2 AM $ 30.44
-0.81%
$ 182,638 $ 626,126
Mar 27, 1 AM $ 30.69
+1.47%
$ 184,136 $ 624,652
Mar 27, 12 AM $ 30.24
-1.87%
$ 181,469 $ 625,091
Mar 26, 11 PM $ 30.82
-0.06%
$ 184,920 $ 625,817