Comcast xStock Historical Data

CMCSAX Page 60
Download
Date Close Price change Market cap Trading volume
Feb 16, 3 AM $ 33.67
+0.12%
$ 202,019 $ 619,277
Feb 16, 2 AM $ 33.63
-0.09%
$ 201,782 $ 618,878
Feb 16, 1 AM $ 33.66
+0.06%
$ 201,959 $ 618,547
Feb 16, 12 AM $ 33.64
+0.00%
$ 201,840 $ 619,114
Feb 15, 11 PM $ 33.64
+0.00%
$ 201,840 $ 620,057
Feb 15, 10 PM $ 33.64
+0.00%
$ 201,840 $ 620,522
Feb 15, 9 PM $ 33.64
-0.09%
$ 201,842 $ 619,967
Feb 15, 8 PM $ 33.67
+0.03%
$ 202,019 $ 620,759
Feb 15, 7 PM $ 33.66
+0.09%
$ 201,958 $ 620,678
Feb 15, 6 PM $ 33.63
-0.03%
$ 201,781 $ 622,399
Feb 15, 5 PM $ 33.64
-0.03%
$ 201,840 $ 623,272
Feb 15, 4 PM $ 33.65
+0.06%
$ 201,899 $ 623,977
Feb 15, 3 PM $ 33.63
-0.03%
$ 201,781 $ 624,054
Feb 15, 2 PM $ 33.64
+0.00%
$ 201,841 $ 624,319
Feb 15, 1 PM $ 33.64
-0.09%
$ 201,841 $ 624,349
Feb 15, 12 PM $ 33.67
+0.03%
$ 202,019 $ 624,345
Feb 15, 11 AM $ 33.66
+0.03%
$ 201,960 $ 623,432
Feb 15, 10 AM $ 33.65
+0.00%
$ 201,899 $ 623,596
Feb 15, 9 AM $ 33.65
+0.03%
$ 201,899 $ 624,178
Feb 15, 8 AM $ 33.64
-0.03%
$ 201,841 $ 624,674
Feb 15, 7 AM $ 33.65
-0.03%
$ 201,902 $ 624,543
Feb 15, 6 AM $ 33.66
+0.03%
$ 201,960 $ 625,127
Feb 15, 5 AM $ 33.65
+0.00%
$ 201,898 $ 625,542
Feb 15, 4 AM $ 33.65
-0.03%
$ 201,900 $ 624,677
Feb 15, 3 AM $ 33.66
+0.00%
$ 201,958 $ 624,387
Feb 15, 2 AM $ 33.66
+0.09%
$ 201,957 $ 624,933
Feb 15, 1 AM $ 33.63
-0.06%
$ 201,782 $ 625,447
Feb 15, 12 AM $ 33.65
-0.30%
$ 201,898 $ 625,248
Feb 14, 11 PM $ 33.75
+0.52%
$ 202,484 $ 624,636
Feb 14, 10 PM $ 33.57
+0.09%
$ 201,434 $ 624,680
Feb 14, 9 PM $ 33.54
-0.64%
$ 201,257 $ 625,849
Feb 14, 8 PM $ 33.76
+0.65%
$ 202,560 $ 626,517
Feb 14, 7 PM $ 33.54
-0.58%
$ 201,259 $ 621,882
Feb 14, 6 PM $ 33.74
+0.62%
$ 202,426 $ 621,518
Feb 14, 5 PM $ 33.53
-0.64%
$ 201,183 $ 620,394
Feb 14, 4 PM $ 33.75
+0.03%
$ 202,502 $ 617,604
Feb 14, 3 PM $ 33.74
-0.09%
$ 202,426 $ 618,018
Feb 14, 2 PM $ 33.77
-0.03%
$ 202,618 $ 617,557
Feb 14, 1 PM $ 33.78
+0.65%
$ 202,677 $ 616,888
Feb 14, 12 PM $ 33.56
-0.61%
$ 201,358 $ 616,400
Feb 14, 11 AM $ 33.77
+0.08%
$ 202,600 $ 617,296
Feb 14, 10 AM $ 33.74
+0.54%
$ 202,443 $ 617,470
Feb 14, 9 AM $ 33.56
+0.06%
$ 201,358 $ 617,558
Feb 14, 8 AM $ 33.54
+0.00%
$ 201,242 $ 616,247
Feb 14, 7 AM $ 33.54
-0.62%
$ 201,242 $ 617,255
Feb 14, 6 AM $ 33.75
+0.66%
$ 202,504 $ 616,943
Feb 14, 5 AM $ 33.53
-0.10%
$ 201,204 $ 617,307
Feb 14, 4 AM $ 33.56
+0.10%
$ 201,379 $ 617,731
Feb 14, 3 AM $ 33.53
-0.77%
$ 201,184 $ 618,448
Feb 14, 2 AM $ 33.79
+0.76%
$ 202,736 $ 617,682