Comcast xStock Historical Data

CMCSAX Page 54
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 AM $ 32.92
-0.47%
$ 197,542 $ 633,661
Feb 28, 6 AM $ 33.07
+0.49%
$ 198,424 $ 634,144
Feb 28, 5 AM $ 32.91
+0.02%
$ 197,460 $ 634,714
Feb 28, 4 AM $ 32.91
-0.62%
$ 197,430 $ 635,735
Feb 28, 3 AM $ 33.11
-0.07%
$ 198,663 $ 631,996
Feb 28, 2 AM $ 33.13
+0.58%
$ 198,808 $ 632,106
Feb 28, 1 AM $ 32.94
-0.52%
$ 197,663 $ 631,785
Feb 28, 12 AM $ 33.12
+0.58%
$ 198,703 $ 631,284
Feb 27, 11 PM $ 32.93
+1.73%
$ 197,550 $ 632,263
Feb 27, 10 PM $ 32.34
-1.79%
$ 194,043 $ 632,440
Feb 27, 9 PM $ 32.93
-0.58%
$ 197,577 $ 631,550
Feb 27, 8 PM $ 33.12
+0.45%
$ 198,730 $ 630,888
Feb 27, 7 PM $ 32.97
-0.89%
$ 197,835 $ 630,294
Feb 27, 6 PM $ 33.27
+0.10%
$ 199,623 $ 630,120
Feb 27, 5 PM $ 33.24
+0.26%
$ 199,429 $ 630,025
Feb 27, 4 PM $ 33.15
+0.17%
$ 198,914 $ 628,826
Feb 27, 3 PM $ 33.1
+1.20%
$ 198,580 $ 627,524
Feb 27, 2 PM $ 32.71
-0.39%
$ 196,230 $ 626,418
Feb 27, 1 PM $ 32.83
-0.01%
$ 196,998 $ 629,618
Feb 27, 12 PM $ 32.83
+0.01%
$ 197,008 $ 629,461
Feb 27, 11 AM $ 32.83
+0.02%
$ 196,991 $ 629,322
Feb 27, 10 AM $ 32.82
+0.70%
$ 196,948 $ 632,285
Feb 27, 9 AM $ 32.59
-0.74%
$ 195,543 $ 634,250
Feb 27, 8 AM $ 32.83
+0.01%
$ 197,008 $ 630,489
Feb 27, 7 AM $ 32.83
-0.48%
$ 196,989 $ 629,521
Feb 27, 6 AM $ 32.99
-0.24%
$ 197,941 $ 629,339
Feb 27, 5 AM $ 33.07
+0.48%
$ 198,423 $ 628,568
Feb 27, 4 AM $ 32.96
+0.29%
$ 197,756 $ 628,124
Feb 27, 3 AM $ 32.86
-0.45%
$ 197,172 $ 631,142
Feb 27, 2 AM $ 33.01
+0.54%
$ 198,055 $ 630,454
Feb 27, 1 AM $ 32.83
-0.57%
$ 196,984 $ 631,502
Feb 27, 12 AM $ 33.02
+0.60%
$ 198,120 $ 630,949
Feb 26, 11 PM $ 32.82
-2.38%
$ 196,936 $ 631,121
Feb 26, 10 PM $ 33.62
+1.52%
$ 201,748 $ 631,094
Feb 26, 9 PM $ 33.12
+0.60%
$ 198,718 $ 632,233
Feb 26, 8 PM $ 32.92
-0.18%
$ 197,537 $ 633,102
Feb 26, 7 PM $ 32.99
-0.51%
$ 197,944 $ 632,967
Feb 26, 6 PM $ 33.22
+1.01%
$ 199,305 $ 631,797
Feb 26, 5 PM $ 33.02
-0.12%
$ 198,128 $ 631,780
Feb 26, 4 PM $ 33.06
-0.21%
$ 198,357 $ 631,567
Feb 26, 3 PM $ 33.13
-0.99%
$ 198,781 $ 632,050
Feb 26, 2 PM $ 33.46
+1.79%
$ 200,765 $ 631,636
Feb 26, 1 PM $ 32.87
-1.28%
$ 197,243 $ 627,437
Feb 26, 12 PM $ 33.3
+0.05%
$ 199,794 $ 627,868
Feb 26, 11 AM $ 33.28
+1.91%
$ 199,697 $ 626,804
Feb 26, 10 AM $ 32.66
-0.55%
$ 195,962 $ 626,411
Feb 26, 9 AM $ 32.84
+0.92%
$ 197,045 $ 626,676
Feb 26, 8 AM $ 32.54
+0.65%
$ 195,246 $ 625,753
Feb 26, 7 AM $ 32.33
-0.61%
$ 193,977 $ 626,733
Feb 26, 6 AM $ 32.53
-2.31%
$ 195,176 $ 626,283