Comcast xStock Historical Data

CMCSAX Page 43
Download
Date Close Price change Market cap Trading volume
Mar 20, 8 PM $ 31.36
+0.87%
$ 188,158 $ 627,061
Mar 20, 7 PM $ 31.09
-0.19%
$ 186,542 $ 626,627
Mar 20, 6 PM $ 31.15
-0.42%
$ 186,900 $ 627,077
Mar 20, 5 PM $ 31.28
-0.22%
$ 187,682 $ 625,838
Mar 20, 4 PM $ 31.35
+0.10%
$ 188,104 $ 626,094
Mar 20, 3 PM $ 31.32
-0.57%
$ 187,918 $ 625,859
Mar 20, 2 PM $ 31.5
-0.20%
$ 188,998 $ 626,519
Mar 20, 1 PM $ 31.56
+1.68%
$ 189,368 $ 626,832
Mar 20, 12 PM $ 31.04
+0.92%
$ 186,238 $ 626,907
Mar 20, 11 AM $ 30.75
-0.09%
$ 184,500 $ 626,043
Mar 20, 10 AM $ 30.77
+0.07%
$ 184,617 $ 627,065
Mar 20, 9 AM $ 30.74
-1.76%
$ 184,442 $ 627,815
Mar 20, 8 AM $ 31.29
+1.79%
$ 187,740 $ 627,736
Mar 20, 7 AM $ 30.74
-0.32%
$ 184,442 $ 627,117
Mar 20, 6 AM $ 30.84
-1.82%
$ 185,037 $ 627,739
Mar 20, 5 AM $ 31.41
+0.96%
$ 188,462 $ 627,470
Mar 20, 4 AM $ 31.11
-0.09%
$ 186,663 $ 627,410
Mar 20, 3 AM $ 31.14
+1.24%
$ 186,838 $ 627,295
Mar 20, 2 AM $ 30.76
-0.61%
$ 184,558 $ 627,414
Mar 20, 1 AM $ 30.95
+0.33%
$ 185,698 $ 627,510
Mar 20, 12 AM $ 30.84
-1.75%
$ 185,038 $ 627,600
Mar 19, 11 PM $ 31.39
-0.12%
$ 188,343 $ 627,204
Mar 19, 10 PM $ 31.43
+1.91%
$ 188,577 $ 626,788
Mar 19, 9 PM $ 30.84
-1.34%
$ 185,038 $ 627,117
Mar 19, 8 PM $ 31.23
+0.84%
$ 187,383 $ 627,348
Mar 19, 7 PM $ 30.97
+0.22%
$ 185,818 $ 627,609
Mar 19, 6 PM $ 30.9
+0.39%
$ 185,403 $ 627,230
Mar 19, 5 PM $ 30.78
-0.10%
$ 184,682 $ 627,682
Mar 19, 4 PM $ 30.81
-0.33%
$ 184,862 $ 627,496
Mar 19, 3 PM $ 30.91
-0.51%
$ 185,473 $ 627,314
Mar 19, 2 PM $ 31.07
-0.99%
$ 186,420 $ 627,296
Mar 19, 1 PM $ 31.38
+2.29%
$ 188,278 $ 631,504
Mar 19, 12 PM $ 30.68
+0.18%
$ 184,065 $ 635,148
Mar 19, 11 AM $ 30.62
-0.53%
$ 183,730 $ 635,049
Mar 19, 10 AM $ 30.78
-0.02%
$ 184,705 $ 634,550
Mar 19, 9 AM $ 30.79
+0.29%
$ 184,745 $ 634,681
Mar 19, 8 AM $ 30.7
-0.32%
$ 184,205 $ 634,734
Mar 19, 7 AM $ 30.79
+0.96%
$ 184,759 $ 634,866
Mar 19, 6 AM $ 30.5
+0.03%
$ 182,998 $ 634,276
Mar 19, 5 AM $ 30.49
+0.00%
$ 182,940 $ 633,954
Mar 19, 4 AM $ 30.49
-2.12%
$ 182,940 $ 634,338
Mar 19, 3 AM $ 31.14
+2.18%
$ 186,815 $ 634,096
Mar 19, 2 AM $ 30.47
-0.97%
$ 182,825 $ 633,797
Mar 19, 1 AM $ 30.77
+0.09%
$ 184,618 $ 634,039
Mar 19, 12 AM $ 30.74
-0.06%
$ 184,445 $ 634,440
Mar 18, 11 PM $ 30.76
+0.03%
$ 184,557 $ 635,086
Mar 18, 10 PM $ 30.75
+0.86%
$ 184,505 $ 635,254
Mar 18, 9 PM $ 30.49
-0.03%
$ 182,937 $ 634,950
Mar 18, 8 PM $ 30.5
-0.23%
$ 182,992 $ 635,288
Mar 18, 7 PM $ 30.57
-0.46%
$ 183,415 $ 635,206