Comcast xStock Historical Data

CMCSAX Page 41
Download
Date Close Price change Market cap Trading volume
Mar 24, 10 PM $ 31.43
+1.22%
$ 188,582 $ 621,247
Mar 24, 9 PM $ 31.05
-2.02%
$ 186,302 $ 620,985
Mar 24, 8 PM $ 31.69
+1.44%
$ 190,138 $ 620,768
Mar 24, 7 PM $ 31.24
+0.00%
$ 187,442 $ 619,667
Mar 24, 6 PM $ 31.24
-0.35%
$ 187,442 $ 620,265
Mar 24, 5 PM $ 31.35
-0.48%
$ 188,092 $ 623,226
Mar 24, 4 PM $ 31.5
+0.06%
$ 189,002 $ 623,629
Mar 24, 3 PM $ 31.48
-0.45%
$ 188,884 $ 625,312
Mar 24, 2 PM $ 31.62
+0.71%
$ 189,730 $ 625,396
Mar 24, 1 PM $ 31.4
+1.62%
$ 188,396 $ 625,774
Mar 24, 12 PM $ 30.9
-1.81%
$ 185,400 $ 625,698
Mar 24, 11 AM $ 31.47
-0.94%
$ 188,818 $ 626,200
Mar 24, 10 AM $ 31.77
+1.98%
$ 190,606 $ 627,266
Mar 24, 9 AM $ 31.15
-1.11%
$ 186,896 $ 627,113
Mar 24, 8 AM $ 31.5
+0.26%
$ 189,000 $ 627,355
Mar 24, 7 AM $ 31.42
-4.35%
$ 188,518 $ 628,092
Mar 24, 6 AM $ 32.85
+10.70%
$ 197,096 $ 628,027
Mar 24, 5 AM $ 32.71
+6.35%
$ 196,283 $ 626,574
Mar 24, 4 AM $ 30.76
-0.32%
$ 184,556 $ 627,024
Mar 24, 3 AM $ 30.86
-2.13%
$ 185,156 $ 626,984
Mar 24, 2 AM $ 31.53
-4.02%
$ 189,176 $ 627,081
Mar 24, 1 AM $ 32.85
+6.90%
$ 197,096 $ 628,075
Mar 24, 12 AM $ 30.73
-0.90%
$ 184,384 $ 627,702
Mar 23, 11 PM $ 31.01
+0.22%
$ 186,056 $ 626,470
Mar 23, 10 PM $ 30.94
+0.59%
$ 185,644 $ 626,375
Mar 23, 9 PM $ 30.76
-0.77%
$ 184,562 $ 626,249
Mar 23, 8 PM $ 31
-0.19%
$ 185,998 $ 627,485
Mar 23, 7 PM $ 31.06
-0.13%
$ 186,358 $ 628,100
Mar 23, 6 PM $ 31.1
+0.03%
$ 186,596 $ 628,514
Mar 23, 5 PM $ 31.09
+0.55%
$ 186,533 $ 627,470
Mar 23, 4 PM $ 30.92
-0.23%
$ 185,520 $ 627,264
Mar 23, 3 PM $ 30.99
-0.77%
$ 185,943 $ 626,802
Mar 23, 2 PM $ 31.33
+0.70%
$ 187,966 $ 626,441
Mar 23, 1 PM $ 31.11
-1.49%
$ 186,663 $ 626,366
Mar 23, 12 PM $ 31.58
+0.91%
$ 189,482 $ 625,971
Mar 23, 11 AM $ 31.3
+1.80%
$ 187,829 $ 625,288
Mar 23, 10 AM $ 30.75
+0.46%
$ 184,500 $ 624,815
Mar 23, 9 AM $ 30.61
-1.19%
$ 183,660 $ 624,749
Mar 23, 8 AM $ 30.98
-0.52%
$ 185,878 $ 624,060
Mar 23, 7 AM $ 31.13
+0.56%
$ 186,809 $ 623,561
Mar 23, 6 AM $ 30.96
-1.27%
$ 185,760 $ 623,100
Mar 23, 5 AM $ 31.36
+0.03%
$ 188,157 $ 623,620
Mar 23, 4 AM $ 31.35
-1.23%
$ 188,099 $ 622,371
Mar 23, 3 AM $ 31.74
+3.40%
$ 190,441 $ 622,352
Mar 23, 2 AM $ 30.7
+0.25%
$ 184,187 $ 621,899
Mar 23, 1 AM $ 30.62
-3.65%
$ 183,719 $ 620,942
Mar 23, 12 AM $ 31.78
+1.43%
$ 190,678 $ 621,522
Mar 22, 11 PM $ 31.33
+0.87%
$ 187,981 $ 622,107
Mar 22, 10 PM $ 31.06
-0.89%
$ 186,360 $ 622,289
Mar 22, 9 PM $ 31.34
+0.01%
$ 188,040 $ 623,030