Comcast xStock Historical Data

CMCSAX Page 44
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $ 30.57
-0.46%
$ 183,415 $ 635,206
Mar 18, 6 PM $ 30.71
-0.20%
$ 184,255 $ 635,380
Mar 18, 5 PM $ 30.77
-0.44%
$ 184,623 $ 636,047
Mar 18, 4 PM $ 30.91
+0.03%
$ 185,455 $ 635,800
Mar 18, 3 PM $ 30.9
-0.29%
$ 185,401 $ 634,636
Mar 18, 2 PM $ 30.99
-1.37%
$ 185,945 $ 634,747
Mar 18, 1 PM $ 31.42
-1.90%
$ 188,524 $ 630,189
Mar 18, 12 PM $ 32.03
-0.22%
$ 192,176 $ 625,502
Mar 18, 11 AM $ 32.1
+0.12%
$ 192,596 $ 625,951
Mar 18, 10 AM $ 32.06
+0.22%
$ 192,362 $ 625,317
Mar 18, 9 AM $ 31.99
+0.99%
$ 191,940 $ 625,183
Mar 18, 8 AM $ 31.66
-2.35%
$ 189,964 $ 625,818
Mar 18, 7 AM $ 32.43
+2.57%
$ 194,521 $ 626,140
Mar 18, 6 AM $ 31.62
+0.03%
$ 189,704 $ 625,571
Mar 18, 5 AM $ 31.61
-3.32%
$ 189,658 $ 626,294
Mar 18, 4 AM $ 32.69
-0.26%
$ 196,435 $ 626,228
Mar 18, 3 AM $ 32.78
-0.34%
$ 196,679 $ 626,041
Mar 18, 2 AM $ 32.89
+3.86%
$ 197,349 $ 626,332
Mar 18, 1 AM $ 31.67
-0.11%
$ 190,018 $ 625,641
Mar 18, 12 AM $ 31.7
+0.36%
$ 190,230 $ 625,516
Mar 17, 11 PM $ 31.59
-0.13%
$ 189,538 $ 625,154
Mar 17, 10 PM $ 31.63
+0.12%
$ 189,777 $ 624,924
Mar 17, 9 PM $ 31.59
-1.61%
$ 189,543 $ 625,032
Mar 17, 8 PM $ 32.11
+0.03%
$ 192,662 $ 624,647
Mar 17, 7 PM $ 32.1
-0.68%
$ 192,602 $ 624,419
Mar 17, 6 PM $ 32.32
-0.49%
$ 193,922 $ 624,561
Mar 17, 5 PM $ 32.48
-0.28%
$ 194,879 $ 624,146
Mar 17, 4 PM $ 32.57
+0.10%
$ 195,423 $ 624,527
Mar 17, 3 PM $ 32.54
-0.70%
$ 195,296 $ 625,461
Mar 17, 2 PM $ 32.77
-0.03%
$ 196,617 $ 625,295
Mar 17, 1 PM $ 32.78
+0.38%
$ 196,678 $ 623,821
Mar 17, 12 PM $ 32.66
+0.35%
$ 195,962 $ 624,813
Mar 17, 11 AM $ 32.55
-0.01%
$ 195,358 $ 624,733
Mar 17, 10 AM $ 32.55
+1.53%
$ 195,300 $ 625,154
Mar 17, 9 AM $ 32.06
-0.03%
$ 192,360 $ 624,786
Mar 17, 8 AM $ 32.07
-2.79%
$ 192,418 $ 623,898
Mar 17, 7 AM $ 32.99
+3.61%
$ 190,842 $ 623,227
Mar 17, 6 AM $ 31.84
-0.84%
$ 191,043 $ 624,108
Mar 17, 5 AM $ 32.08
+0.39%
$ 192,485 $ 624,169
Mar 17, 4 AM $ 32.84
-0.53%
$ 197,061 $ 623,657
Mar 17, 3 AM $ 33.02
-0.36%
$ 198,119 $ 624,045
Mar 17, 2 AM $ 33.14
+3.89%
$ 198,843 $ 624,778
Mar 17, 1 AM $ 31.9
-0.03%
$ 191,696 $ 624,959
Mar 17, 12 AM $ 31.91
+0.14%
$ 191,462 $ 624,815
Mar 16, 11 PM $ 31.85
-3.21%
$ 197,847 $ 624,563
Mar 16, 10 PM $ 32.92
-0.27%
$ 197,517 $ 624,636
Mar 16, 9 PM $ 33.01
+2.04%
$ 198,057 $ 624,339
Mar 16, 8 PM $ 32.35
-0.50%
$ 194,100 $ 624,502
Mar 16, 7 PM $ 32.51
+0.10%
$ 195,071 $ 624,024
Mar 16, 6 PM $ 32.48
+0.53%
$ 194,877 $ 623,681