Comcast xStock Historical Data

CMCSAX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 16, 7 PM $ 32.51
+0.10%
$ 195,071 $ 624,024
Mar 16, 6 PM $ 32.48
+0.53%
$ 194,877 $ 623,681
Mar 16, 5 PM $ 32.31
+0.05%
$ 193,857 $ 624,074
Mar 16, 4 PM $ 32.29
+0.16%
$ 193,859 $ 624,437
Mar 16, 3 PM $ 32.24
-0.18%
$ 192,732 $ 625,157
Mar 16, 2 PM $ 32.3
+0.03%
$ 193,797 $ 624,898
Mar 16, 1 PM $ 32.29
+0.16%
$ 194,332 $ 626,513
Mar 16, 12 PM $ 32.24
+0.06%
$ 193,437 $ 626,605
Mar 16, 11 AM $ 32.22
-1.29%
$ 193,320 $ 626,620
Mar 16, 10 AM $ 32.64
+1.81%
$ 195,837 $ 626,574
Mar 16, 9 AM $ 32.06
+0.54%
$ 192,362 $ 626,837
Mar 16, 8 AM $ 31.89
-0.56%
$ 191,337 $ 627,135
Mar 16, 7 AM $ 32.07
+0.53%
$ 192,418 $ 627,718
Mar 16, 6 AM $ 31.9
-3.56%
$ 191,402 $ 627,722
Mar 16, 5 AM $ 33.08
+1.72%
$ 198,477 $ 627,009
Mar 16, 4 AM $ 32.51
+1.35%
$ 195,080 $ 626,390
Mar 16, 3 AM $ 32.08
+0.00%
$ 192,477 $ 626,567
Mar 16, 2 AM $ 32.08
-3.37%
$ 192,478 $ 626,117
Mar 16, 1 AM $ 33.2
+0.00%
$ 199,200 $ 626,015
Mar 16, 12 AM $ 33.2
+2.95%
$ 199,200 $ 626,887
Mar 15, 11 PM $ 32.25
+0.65%
$ 193,498 $ 627,272
Mar 15, 10 PM $ 32.04
-0.10%
$ 192,244 $ 627,137
Mar 15, 9 PM $ 32.07
-0.01%
$ 192,418 $ 627,850
Mar 15, 8 PM $ 32.07
-0.50%
$ 192,418 $ 628,087
Mar 15, 7 PM $ 32.23
-0.03%
$ 193,382 $ 628,565
Mar 15, 6 PM $ 32.24
+0.62%
$ 193,440 $ 629,722
Mar 15, 5 PM $ 32.04
-0.62%
$ 192,244 $ 629,502
Mar 15, 4 PM $ 32.24
+0.00%
$ 193,440 $ 628,964
Mar 15, 3 PM $ 32.24
+0.00%
$ 192,493 $ 629,254
Mar 15, 2 PM $ 32.24
+0.49%
$ 193,424 $ 629,732
Mar 15, 1 PM $ 32.08
+0.12%
$ 192,476 $ 629,456
Mar 15, 12 PM $ 32.04
-0.10%
$ 192,244 $ 629,799
Mar 15, 11 AM $ 32.07
-0.03%
$ 192,418 $ 629,754
Mar 15, 10 AM $ 32.08
+0.15%
$ 192,476 $ 629,695
Mar 15, 9 AM $ 32.03
-0.68%
$ 192,185 $ 629,834
Mar 15, 8 AM $ 32.25
+0.11%
$ 193,498 $ 629,613
Mar 15, 7 AM $ 32.22
+0.42%
$ 193,291 $ 628,553
Mar 15, 6 AM $ 32.08
+0.06%
$ 192,476 $ 628,982
Mar 15, 5 AM $ 32.06
+0.00%
$ 192,360 $ 629,279
Mar 15, 4 AM $ 32.06
-0.62%
$ 192,360 $ 629,343
Mar 15, 3 AM $ 32.26
+0.03%
$ 193,556 $ 628,439
Mar 15, 2 AM $ 32.25
+0.65%
$ 193,498 $ 628,114
Mar 15, 1 AM $ 32.04
-0.68%
$ 192,244 $ 627,830
Mar 15, 12 AM $ 32.26
+0.55%
$ 193,556 $ 627,109
Mar 14, 11 PM $ 32.08
-0.54%
$ 192,492 $ 625,550
Mar 14, 10 PM $ 32.26
+0.67%
$ 193,541 $ 625,967
Mar 14, 9 PM $ 32.04
-0.07%
$ 192,243 $ 626,982
Mar 14, 8 PM $ 32.06
+0.00%
$ 192,360 $ 626,538
Mar 14, 7 PM $ 32.06
-0.58%
$ 192,360 $ 626,087
Mar 14, 6 PM $ 32.25
+0.03%
$ 193,498 $ 624,831