Comcast xStock Historical Data

CMCSAX Page 40
Download
Date Close Price change Market cap Trading volume
Mar 26, 11 PM $ 30.82
-0.06%
$ 184,920 $ 625,817
Mar 26, 10 PM $ 30.84
+0.29%
$ 185,038 $ 626,656
Mar 26, 9 PM $ 30.75
+0.71%
$ 184,498 $ 627,554
Mar 26, 8 PM $ 30.53
-0.36%
$ 183,182 $ 626,563
Mar 26, 7 PM $ 30.64
-0.26%
$ 183,838 $ 626,424
Mar 26, 6 PM $ 30.67
-0.25%
$ 184,030 $ 625,141
Mar 26, 5 PM $ 30.75
-0.10%
$ 184,500 $ 624,595
Mar 26, 4 PM $ 30.78
-0.01%
$ 184,676 $ 625,041
Mar 26, 3 PM $ 30.78
-0.29%
$ 184,678 $ 624,622
Mar 26, 2 PM $ 30.87
-1.21%
$ 185,218 $ 624,948
Mar 26, 1 PM $ 31.25
+2.18%
$ 187,486 $ 623,861
Mar 26, 12 PM $ 30.58
-0.75%
$ 183,480 $ 625,538
Mar 26, 11 AM $ 30.81
+0.00%
$ 184,864 $ 625,090
Mar 26, 10 AM $ 30.81
+1.90%
$ 184,862 $ 625,147
Mar 26, 9 AM $ 30.24
-1.45%
$ 181,413 $ 625,952
Mar 26, 8 AM $ 30.68
+0.20%
$ 184,082 $ 625,086
Mar 26, 7 AM $ 30.62
-0.65%
$ 183,722 $ 624,861
Mar 26, 6 AM $ 30.82
-0.07%
$ 184,916 $ 626,534
Mar 26, 5 AM $ 30.84
+0.00%
$ 185,040 $ 627,087
Mar 26, 4 AM $ 30.84
+0.11%
$ 185,038 $ 626,893
Mar 26, 3 AM $ 30.81
+0.01%
$ 184,860 $ 627,671
Mar 26, 2 AM $ 30.81
+0.55%
$ 184,842 $ 628,031
Mar 26, 1 AM $ 30.64
+0.03%
$ 183,836 $ 629,368
Mar 26, 12 AM $ 30.63
-2.02%
$ 183,776 $ 628,823
Mar 25, 11 PM $ 31.26
+0.00%
$ 187,558 $ 627,399
Mar 25, 10 PM $ 31.26
-0.03%
$ 187,564 $ 626,585
Mar 25, 9 PM $ 31.27
+1.63%
$ 187,620 $ 626,690
Mar 25, 8 PM $ 30.77
+0.03%
$ 184,606 $ 626,370
Mar 25, 7 PM $ 30.76
+0.19%
$ 184,550 $ 626,861
Mar 25, 6 PM $ 30.7
+0.51%
$ 184,198 $ 626,282
Mar 25, 5 PM $ 30.54
-0.61%
$ 183,259 $ 623,799
Mar 25, 4 PM $ 30.73
-0.03%
$ 184,376 $ 623,763
Mar 25, 3 PM $ 30.74
-0.97%
$ 184,438 $ 622,622
Mar 25, 2 PM $ 31.04
-0.29%
$ 186,241 $ 622,330
Mar 25, 1 PM $ 31.13
-0.13%
$ 186,783 $ 623,520
Mar 25, 12 PM $ 31.17
-1.31%
$ 187,020 $ 622,776
Mar 25, 11 AM $ 31.59
+1.88%
$ 189,540 $ 623,308
Mar 25, 10 AM $ 31.01
+0.67%
$ 186,050 $ 622,514
Mar 25, 9 AM $ 30.8
-2.71%
$ 184,804 $ 621,174
Mar 25, 8 AM $ 31.66
+0.80%
$ 189,960 $ 620,785
Mar 25, 7 AM $ 31.41
-1.17%
$ 188,458 $ 620,809
Mar 25, 6 AM $ 31.78
-1.40%
$ 190,684 $ 621,115
Mar 25, 5 AM $ 32.23
+3.59%
$ 193,382 $ 621,586
Mar 25, 4 AM $ 31.11
-2.92%
$ 186,687 $ 621,581
Mar 25, 3 AM $ 32.05
+1.49%
$ 192,304 $ 620,648
Mar 25, 2 AM $ 31.58
+2.41%
$ 189,482 $ 620,935
Mar 25, 1 AM $ 30.84
-2.63%
$ 185,016 $ 620,052
Mar 25, 12 AM $ 31.67
+0.79%
$ 190,022 $ 620,179
Mar 24, 11 PM $ 31.42
-0.03%
$ 188,524 $ 621,406
Mar 24, 10 PM $ 31.43
+1.22%
$ 188,582 $ 621,247