Comcast xStock Historical Data

CMCSAX Page 59
Download
Date Close Price change Market cap Trading volume
Feb 18, 4 AM $ 33.28
-1.19%
$ 199,673 $ 621,877
Feb 18, 3 AM $ 33.68
+0.33%
$ 202,084 $ 621,389
Feb 18, 2 AM $ 33.57
-0.59%
$ 201,418 $ 622,160
Feb 18, 1 AM $ 33.77
-3.27%
$ 202,611 $ 621,534
Feb 18, 12 AM $ 34.91
+3.31%
$ 209,462 $ 621,619
Feb 17, 11 PM $ 33.79
-3.34%
$ 202,748 $ 621,803
Feb 17, 10 PM $ 34.96
+3.12%
$ 209,746 $ 621,039
Feb 17, 9 PM $ 33.9
+0.09%
$ 203,402 $ 620,343
Feb 17, 8 PM $ 33.87
-0.60%
$ 203,219 $ 620,600
Feb 17, 7 PM $ 34.08
-0.04%
$ 204,455 $ 619,662
Feb 17, 6 PM $ 34.09
+0.47%
$ 204,539 $ 619,004
Feb 17, 5 PM $ 33.93
-1.48%
$ 203,578 $ 620,044
Feb 17, 4 PM $ 34.44
+2.34%
$ 206,643 $ 617,707
Feb 17, 3 PM $ 33.65
+0.40%
$ 201,919 $ 617,186
Feb 17, 2 PM $ 33.52
-1.50%
$ 201,123 $ 616,389
Feb 17, 1 PM $ 34.03
+1.57%
$ 204,177 $ 616,418
Feb 17, 12 PM $ 33.5
-0.21%
$ 201,001 $ 615,987
Feb 17, 11 AM $ 33.57
-0.10%
$ 201,421 $ 615,082
Feb 17, 10 AM $ 33.6
-0.44%
$ 201,614 $ 615,500
Feb 17, 9 AM $ 33.75
+3.55%
$ 202,500 $ 615,628
Feb 17, 8 AM $ 32.59
-4.95%
$ 195,557 $ 615,789
Feb 17, 7 AM $ 34.29
+4.03%
$ 205,734 $ 616,219
Feb 17, 6 AM $ 32.96
-1.87%
$ 197,710 $ 615,637
Feb 17, 5 AM $ 33.59
-0.11%
$ 201,525 $ 615,861
Feb 17, 4 AM $ 33.62
-0.54%
$ 201,741 $ 615,576
Feb 17, 3 AM $ 33.81
+0.80%
$ 202,835 $ 616,332
Feb 17, 2 AM $ 33.54
+0.71%
$ 201,231 $ 616,315
Feb 17, 1 AM $ 33.3
-0.68%
$ 199,810 $ 616,150
Feb 17, 12 AM $ 33.53
-0.03%
$ 201,181 $ 616,004
Feb 16, 11 PM $ 33.54
-0.62%
$ 201,240 $ 615,701
Feb 16, 10 PM $ 33.75
+0.63%
$ 202,501 $ 615,353
Feb 16, 9 PM $ 33.54
-0.74%
$ 201,240 $ 615,685
Feb 16, 8 PM $ 33.79
+0.38%
$ 202,739 $ 614,215
Feb 16, 7 PM $ 33.66
-0.38%
$ 201,959 $ 614,691
Feb 16, 6 PM $ 33.79
+0.38%
$ 202,739 $ 613,541
Feb 16, 5 PM $ 33.66
+0.06%
$ 201,959 $ 612,078
Feb 16, 4 PM $ 33.64
-0.06%
$ 201,841 $ 614,348
Feb 16, 3 PM $ 33.66
-0.06%
$ 201,960 $ 615,041
Feb 16, 2 PM $ 33.68
+0.09%
$ 202,079 $ 615,664
Feb 16, 1 PM $ 33.65
+0.00%
$ 201,901 $ 615,636
Feb 16, 12 PM $ 33.65
-0.09%
$ 201,901 $ 615,787
Feb 16, 11 AM $ 33.68
+0.09%
$ 202,078 $ 617,237
Feb 16, 10 AM $ 33.65
-0.06%
$ 201,901 $ 617,575
Feb 16, 9 AM $ 33.67
+0.09%
$ 202,019 $ 617,423
Feb 16, 8 AM $ 33.64
+0.00%
$ 201,842 $ 618,204
Feb 16, 7 AM $ 33.64
-0.09%
$ 201,842 $ 619,022
Feb 16, 6 AM $ 33.67
+0.00%
$ 202,019 $ 618,898
Feb 16, 5 AM $ 33.67
+0.00%
$ 202,019 $ 618,773
Feb 16, 4 AM $ 33.67
+0.00%
$ 202,018 $ 619,188
Feb 16, 3 AM $ 33.67
+0.12%
$ 202,019 $ 619,277