Comcast xStock Historical Data

CMCSAX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 12, 5 PM $ 32.35
+0.69%
$ 194,101 $ 623,493
Mar 12, 4 PM $ 32.13
-0.74%
$ 192,777 $ 621,973
Mar 12, 3 PM $ 32.37
-0.77%
$ 194,220 $ 622,276
Mar 12, 2 PM $ 32.62
+0.22%
$ 195,718 $ 622,485
Mar 12, 1 PM $ 32.55
+0.25%
$ 195,298 $ 620,987
Mar 12, 12 PM $ 32.67
+0.41%
$ 196,043 $ 620,412
Mar 12, 11 AM $ 32.54
-0.82%
$ 195,240 $ 620,841
Mar 12, 10 AM $ 32.81
+1.08%
$ 196,860 $ 621,162
Mar 12, 9 AM $ 32.46
-2.35%
$ 194,758 $ 619,770
Mar 12, 8 AM $ 33.24
+2.97%
$ 199,438 $ 619,859
Mar 12, 7 AM $ 32.28
+0.68%
$ 193,677 $ 620,327
Mar 12, 6 AM $ 32.06
-3.46%
$ 192,362 $ 620,207
Mar 12, 5 AM $ 33.21
+2.85%
$ 199,262 $ 620,601
Mar 12, 4 AM $ 32.29
+0.09%
$ 193,737 $ 620,467
Mar 12, 3 AM $ 32.26
-0.09%
$ 193,560 $ 620,672
Mar 12, 2 AM $ 32.29
-1.26%
$ 193,737 $ 620,795
Mar 12, 1 AM $ 32.7
-1.62%
$ 196,200 $ 621,561
Mar 12, 12 AM $ 33.24
+3.20%
$ 199,438 $ 622,435
Mar 11, 11 PM $ 32.21
-3.07%
$ 193,257 $ 622,604
Mar 11, 10 PM $ 33.23
-0.09%
$ 199,380 $ 622,779
Mar 11, 9 PM $ 33.26
+2.94%
$ 199,555 $ 623,307
Mar 11, 8 PM $ 32.31
-1.01%
$ 193,860 $ 623,047
Mar 11, 7 PM $ 32.64
+2.22%
$ 195,840 $ 623,122
Mar 11, 6 PM $ 31.93
-1.90%
$ 191,582 $ 625,517
Mar 11, 5 PM $ 32.55
-0.31%
$ 195,297 $ 625,402
Mar 11, 4 PM $ 32.65
+0.03%
$ 195,900 $ 626,874
Mar 11, 3 PM $ 32.64
-1.06%
$ 195,837 $ 626,325
Mar 11, 2 PM $ 32.99
-0.18%
$ 197,939 $ 627,223
Mar 11, 1 PM $ 33.05
-0.51%
$ 198,302 $ 632,628
Mar 11, 12 PM $ 33.22
+0.88%
$ 199,322 $ 631,888
Mar 11, 11 AM $ 32.93
-2.24%
$ 197,576 $ 632,463
Mar 11, 10 AM $ 33.68
+2.32%
$ 202,095 $ 631,711
Mar 11, 9 AM $ 32.92
-0.06%
$ 197,522 $ 632,355
Mar 11, 8 AM $ 32.94
+1.11%
$ 197,642 $ 632,064
Mar 11, 7 AM $ 32.58
-0.91%
$ 195,476 $ 631,792
Mar 11, 6 AM $ 32.88
-2.64%
$ 197,276 $ 631,058
Mar 11, 5 AM $ 33.77
-0.03%
$ 202,618 $ 631,088
Mar 11, 4 AM $ 33.78
+3.14%
$ 202,676 $ 630,905
Mar 11, 3 AM $ 32.75
-2.96%
$ 196,500 $ 630,690
Mar 11, 2 AM $ 33.75
-0.03%
$ 202,502 $ 631,228
Mar 11, 1 AM $ 33.76
+3.24%
$ 202,560 $ 631,122
Mar 11, 12 AM $ 32.7
+0.21%
$ 196,196 $ 630,579
Mar 10, 11 PM $ 32.63
-0.31%
$ 195,776 $ 629,847
Mar 10, 10 PM $ 32.73
+0.09%
$ 196,376 $ 629,979
Mar 10, 9 PM $ 32.7
-0.21%
$ 196,200 $ 630,033
Mar 10, 8 PM $ 32.77
-1.58%
$ 196,616 $ 629,945
Mar 10, 7 PM $ 33.3
+0.53%
$ 199,781 $ 629,970
Mar 10, 6 PM $ 33.12
+0.15%
$ 198,723 $ 629,174
Mar 10, 5 PM $ 33.07
-0.18%
$ 198,419 $ 629,651
Mar 10, 4 PM $ 33.13
+0.15%
$ 198,785 $ 633,100