Comcast xStock Historical Data

CMCSAX Page 55
Download
Date Close Price change Market cap Trading volume
Feb 26, 7 AM $ 32.33
-0.61%
$ 193,977 $ 626,733
Feb 26, 6 AM $ 32.53
-2.31%
$ 195,176 $ 626,283
Feb 26, 5 AM $ 33.3
+0.00%
$ 199,799 $ 626,945
Feb 26, 4 AM $ 33.31
-0.08%
$ 199,864 $ 627,002
Feb 26, 3 AM $ 33.34
+0.06%
$ 200,028 $ 627,090
Feb 26, 2 AM $ 33.32
+1.76%
$ 199,909 $ 627,284
Feb 26, 1 AM $ 32.74
-2.73%
$ 196,442 $ 627,194
Feb 26, 12 AM $ 33.67
+3.46%
$ 202,041 $ 627,803
Feb 25, 11 PM $ 32.55
-0.04%
$ 195,286 $ 626,735
Feb 25, 10 PM $ 32.56
-1.04%
$ 195,362 $ 626,681
Feb 25, 9 PM $ 32.9
-0.38%
$ 197,412 $ 626,773
Feb 25, 8 PM $ 33.03
+0.24%
$ 198,171 $ 627,231
Feb 25, 7 PM $ 32.95
-0.22%
$ 197,704 $ 626,851
Feb 25, 6 PM $ 33.02
-0.78%
$ 198,132 $ 627,131
Feb 25, 5 PM $ 33.28
-0.47%
$ 199,682 $ 625,540
Feb 25, 4 PM $ 33.44
+0.74%
$ 200,632 $ 625,233
Feb 25, 3 PM $ 33.19
-1.14%
$ 199,152 $ 629,697
Feb 25, 2 PM $ 33.58
-0.63%
$ 201,453 $ 630,623
Feb 25, 1 PM $ 33.79
+0.02%
$ 202,740 $ 634,407
Feb 25, 12 PM $ 33.78
-0.05%
$ 202,705 $ 633,314
Feb 25, 11 AM $ 33.8
+1.14%
$ 202,800 $ 634,140
Feb 25, 10 AM $ 33.42
-1.10%
$ 200,506 $ 634,033
Feb 25, 9 AM $ 33.79
+1.47%
$ 202,737 $ 634,245
Feb 25, 8 AM $ 33.29
-0.62%
$ 199,740 $ 634,096
Feb 25, 7 AM $ 33.5
-2.32%
$ 200,982 $ 633,641
Feb 25, 6 AM $ 34.29
+1.36%
$ 205,747 $ 633,949
Feb 25, 5 AM $ 33.83
+2.19%
$ 202,978 $ 633,317
Feb 25, 4 AM $ 33.11
-2.06%
$ 198,633 $ 633,845
Feb 25, 3 AM $ 33.8
-0.15%
$ 202,805 $ 633,980
Feb 25, 2 AM $ 33.85
+0.27%
$ 203,110 $ 634,041
Feb 25, 1 AM $ 33.76
+0.57%
$ 202,562 $ 633,701
Feb 25, 12 AM $ 33.57
-1.13%
$ 201,408 $ 634,778
Feb 24, 11 PM $ 33.95
-0.01%
$ 203,700 $ 634,904
Feb 24, 10 PM $ 33.95
+0.48%
$ 203,719 $ 633,659
Feb 24, 9 PM $ 33.79
+0.49%
$ 202,743 $ 632,278
Feb 24, 8 PM $ 33.62
-0.38%
$ 201,746 $ 631,650
Feb 24, 7 PM $ 33.75
-0.15%
$ 202,503 $ 632,085
Feb 24, 6 PM $ 33.8
-1.10%
$ 202,803 $ 632,072
Feb 24, 5 PM $ 34.16
+1.57%
$ 204,987 $ 632,512
Feb 24, 4 PM $ 33.64
-0.77%
$ 201,821 $ 634,333
Feb 24, 3 PM $ 33.9
+0.27%
$ 203,384 $ 629,328
Feb 24, 2 PM $ 33.81
+1.13%
$ 202,832 $ 632,197
Feb 24, 1 PM $ 33.43
+0.44%
$ 200,565 $ 630,537
Feb 24, 12 PM $ 33.28
-1.14%
$ 199,692 $ 630,828
Feb 24, 11 AM $ 33.67
+0.82%
$ 201,999 $ 630,198
Feb 24, 10 AM $ 33.36
-1.80%
$ 200,190 $ 629,805
Feb 24, 9 AM $ 33.98
+0.93%
$ 203,867 $ 630,917
Feb 24, 8 AM $ 33.67
-0.56%
$ 201,995 $ 629,648
Feb 24, 7 AM $ 33.86
+0.30%
$ 203,140 $ 629,870
Feb 24, 6 AM $ 33.75
-0.09%
$ 202,523 $ 630,249