Comcast xStock Historical Data

CMCSAX Page 58
Download
Date Close Price change Market cap Trading volume
Feb 20, 5 AM $ 33.36
-0.39%
$ 200,151 $ 634,141
Feb 20, 4 AM $ 33.49
+0.02%
$ 200,933 $ 634,533
Feb 20, 3 AM $ 33.48
-0.43%
$ 200,900 $ 634,508
Feb 20, 2 AM $ 33.63
+0.60%
$ 201,807 $ 635,458
Feb 20, 1 AM $ 33.44
+0.18%
$ 200,612 $ 635,263
Feb 20, 12 AM $ 33.38
-2.75%
$ 200,261 $ 635,194
Feb 19, 11 PM $ 34.32
-0.59%
$ 205,920 $ 631,538
Feb 19, 10 PM $ 34.52
+2.85%
$ 207,146 $ 631,413
Feb 19, 9 PM $ 33.57
+0.10%
$ 201,423 $ 630,398
Feb 19, 8 PM $ 33.51
+0.16%
$ 201,069 $ 630,144
Feb 19, 7 PM $ 33.46
+0.41%
$ 200,747 $ 629,413
Feb 19, 6 PM $ 33.32
-0.68%
$ 199,931 $ 630,104
Feb 19, 5 PM $ 33.56
-1.50%
$ 201,337 $ 631,977
Feb 19, 4 PM $ 34.07
+1.72%
$ 204,417 $ 628,453
Feb 19, 3 PM $ 33.49
+2.40%
$ 200,958 $ 627,453
Feb 19, 2 PM $ 32.71
-2.82%
$ 196,258 $ 627,152
Feb 19, 1 PM $ 33.66
+3.31%
$ 201,959 $ 626,865
Feb 19, 12 PM $ 32.58
-3.96%
$ 195,482 $ 624,935
Feb 19, 11 AM $ 33.92
+0.61%
$ 203,544 $ 625,175
Feb 19, 10 AM $ 33.72
+0.56%
$ 202,306 $ 625,384
Feb 19, 9 AM $ 33.53
+2.76%
$ 201,177 $ 625,395
Feb 19, 8 AM $ 32.63
-3.01%
$ 195,773 $ 625,764
Feb 19, 7 AM $ 33.64
-3.16%
$ 201,838 $ 625,360
Feb 19, 6 AM $ 34.74
+3.86%
$ 208,434 $ 627,040
Feb 19, 5 AM $ 33.45
-1.07%
$ 200,696 $ 626,927
Feb 19, 4 AM $ 33.81
+0.10%
$ 202,860 $ 626,691
Feb 19, 3 AM $ 33.78
-0.12%
$ 202,664 $ 626,669
Feb 19, 2 AM $ 33.81
-2.82%
$ 202,858 $ 625,984
Feb 19, 1 AM $ 34.79
+3.04%
$ 208,736 $ 626,237
Feb 19, 12 AM $ 33.77
+0.02%
$ 202,624 $ 626,127
Feb 18, 11 PM $ 33.76
-3.37%
$ 202,530 $ 627,181
Feb 18, 10 PM $ 34.94
+3.86%
$ 209,642 $ 627,668
Feb 18, 9 PM $ 33.64
-0.32%
$ 201,844 $ 629,332
Feb 18, 8 PM $ 33.75
-0.27%
$ 202,490 $ 630,680
Feb 18, 7 PM $ 33.84
-0.53%
$ 203,030 $ 629,776
Feb 18, 6 PM $ 34.02
+0.38%
$ 204,116 $ 629,512
Feb 18, 5 PM $ 33.89
+0.32%
$ 203,345 $ 626,579
Feb 18, 4 PM $ 33.78
+0.18%
$ 202,682 $ 626,057
Feb 18, 3 PM $ 33.72
+0.50%
$ 202,325 $ 626,107
Feb 18, 2 PM $ 33.55
+0.09%
$ 201,310 $ 626,393
Feb 18, 1 PM $ 33.52
+0.27%
$ 201,122 $ 626,376
Feb 18, 12 PM $ 33.43
-0.86%
$ 200,584 $ 626,624
Feb 18, 11 AM $ 33.72
+1.23%
$ 202,318 $ 626,337
Feb 18, 10 AM $ 33.31
+0.03%
$ 199,858 $ 624,985
Feb 18, 9 AM $ 33.3
-2.34%
$ 199,792 $ 624,840
Feb 18, 8 AM $ 34.1
+0.90%
$ 204,575 $ 623,996
Feb 18, 7 AM $ 33.79
+0.83%
$ 202,744 $ 622,175
Feb 18, 6 AM $ 33.51
-4.39%
$ 201,000 $ 621,695
Feb 18, 5 AM $ 35.05
+5.32%
$ 210,302 $ 621,617
Feb 18, 4 AM $ 33.28
-1.19%
$ 199,673 $ 621,877