Comcast xStock Historical Data

CMCSAX Page 46
Download
Date Close Price change Market cap Trading volume
Mar 14, 6 PM $ 32.25
+0.03%
$ 193,498 $ 624,831
Mar 14, 5 PM $ 32.24
+0.49%
$ 193,440 $ 624,661
Mar 14, 4 PM $ 32.08
+0.08%
$ 192,476 $ 625,176
Mar 14, 3 PM $ 32.05
-0.09%
$ 192,302 $ 622,499
Mar 14, 2 PM $ 32.08
+0.03%
$ 192,476 $ 622,289
Mar 14, 1 PM $ 32.07
-0.53%
$ 192,418 $ 620,845
Mar 14, 12 PM $ 32.24
+0.55%
$ 193,440 $ 619,934
Mar 14, 11 AM $ 32.06
-0.03%
$ 192,360 $ 619,501
Mar 14, 10 AM $ 32.07
-0.58%
$ 192,418 $ 619,636
Mar 14, 9 AM $ 32.26
+0.62%
$ 193,556 $ 619,129
Mar 14, 8 AM $ 32.06
+0.03%
$ 192,360 $ 619,298
Mar 14, 7 AM $ 32.05
-0.03%
$ 192,302 $ 619,836
Mar 14, 6 AM $ 32.06
-0.55%
$ 192,360 $ 619,461
Mar 14, 5 AM $ 32.24
+0.50%
$ 193,442 $ 618,943
Mar 14, 4 AM $ 32.08
+0.02%
$ 192,477 $ 620,036
Mar 14, 3 AM $ 32.07
-0.62%
$ 192,418 $ 620,058
Mar 14, 2 AM $ 32.27
+0.00%
$ 193,616 $ 620,787
Mar 14, 1 AM $ 32.27
+0.65%
$ 193,616 $ 620,776
Mar 14, 12 AM $ 32.06
-2.31%
$ 192,360 $ 621,140
Mar 13, 11 PM $ 32.82
+0.06%
$ 196,917 $ 622,119
Mar 13, 10 PM $ 32.8
-0.06%
$ 196,804 $ 621,765
Mar 13, 9 PM $ 32.82
+1.44%
$ 196,920 $ 620,741
Mar 13, 8 PM $ 32.36
+0.22%
$ 194,160 $ 621,207
Mar 13, 7 PM $ 32.29
+0.02%
$ 193,736 $ 620,671
Mar 13, 6 PM $ 32.28
+0.22%
$ 193,684 $ 620,762
Mar 13, 5 PM $ 32.21
-0.44%
$ 193,258 $ 620,370
Mar 13, 4 PM $ 32.35
-0.09%
$ 194,104 $ 620,241
Mar 13, 3 PM $ 32.38
-0.50%
$ 194,280 $ 622,183
Mar 13, 2 PM $ 32.54
-0.33%
$ 195,263 $ 622,168
Mar 13, 1 PM $ 32.65
+1.53%
$ 195,903 $ 623,594
Mar 13, 12 PM $ 32.16
+0.19%
$ 192,957 $ 624,205
Mar 13, 11 AM $ 32.1
+0.22%
$ 192,600 $ 624,559
Mar 13, 10 AM $ 32.03
-0.53%
$ 192,183 $ 624,596
Mar 13, 9 AM $ 32.2
+0.47%
$ 193,200 $ 625,598
Mar 13, 8 AM $ 32.05
+0.09%
$ 192,297 $ 626,074
Mar 13, 7 AM $ 32.02
-0.06%
$ 192,123 $ 625,799
Mar 13, 6 AM $ 32.04
-2.73%
$ 192,242 $ 626,010
Mar 13, 5 AM $ 32.94
+2.76%
$ 197,640 $ 625,949
Mar 13, 4 AM $ 32.04
+0.60%
$ 192,242 $ 625,870
Mar 13, 3 AM $ 31.85
-3.89%
$ 191,098 $ 626,330
Mar 13, 2 AM $ 33.14
+0.21%
$ 198,838 $ 625,917
Mar 13, 1 AM $ 33.07
-0.21%
$ 198,420 $ 624,889
Mar 13, 12 AM $ 33.14
+4.15%
$ 198,842 $ 624,002
Mar 12, 11 PM $ 31.82
-0.34%
$ 190,923 $ 624,158
Mar 12, 10 PM $ 31.93
-2.74%
$ 191,577 $ 624,328
Mar 12, 9 PM $ 32.83
+2.34%
$ 196,983 $ 624,491
Mar 12, 8 PM $ 32.08
-2.08%
$ 192,478 $ 624,062
Mar 12, 7 PM $ 32.76
+1.36%
$ 196,560 $ 624,718
Mar 12, 6 PM $ 32.32
-0.09%
$ 193,920 $ 623,475
Mar 12, 5 PM $ 32.35
+0.69%
$ 194,101 $ 623,493