Comcast xStock Historical Data

CMCSAX Page 61
Download
Date Close Price change Market cap Trading volume
Feb 14, 3 AM $ 33.53
-0.77%
$ 201,184 $ 618,448
Feb 14, 2 AM $ 33.79
+0.76%
$ 202,736 $ 617,682
Feb 14, 1 AM $ 33.53
-0.12%
$ 201,205 $ 618,870
Feb 14, 12 AM $ 33.57
-0.98%
$ 201,437 $ 618,056
Feb 13, 11 PM $ 33.9
-2.74%
$ 203,429 $ 618,481
Feb 13, 10 PM $ 34.86
+3.24%
$ 209,168 $ 618,646
Feb 13, 9 PM $ 33.77
-1.54%
$ 202,605 $ 617,812
Feb 13, 8 PM $ 34.3
+1.33%
$ 205,784 $ 616,657
Feb 13, 7 PM $ 33.85
+0.29%
$ 203,078 $ 621,507
Feb 13, 6 PM $ 33.75
-0.47%
$ 202,502 $ 618,660
Feb 13, 5 PM $ 33.91
-2.64%
$ 203,464 $ 619,284
Feb 13, 4 PM $ 34.83
+4.40%
$ 208,974 $ 622,481
Feb 13, 3 PM $ 33.35
-0.72%
$ 200,100 $ 622,436
Feb 13, 2 PM $ 33.59
-0.39%
$ 201,543 $ 622,623
Feb 13, 1 PM $ 33.72
+1.19%
$ 202,258 $ 623,954
Feb 13, 12 PM $ 33.32
-0.56%
$ 199,939 $ 623,852
Feb 13, 11 AM $ 33.51
+3.08%
$ 201,064 $ 623,343
Feb 13, 10 AM $ 32.51
-0.37%
$ 195,055 $ 623,087
Feb 13, 9 AM $ 32.63
-3.29%
$ 195,783 $ 622,850
Feb 13, 8 AM $ 33.74
-1.50%
$ 202,449 $ 622,900
Feb 13, 7 AM $ 34.26
+4.47%
$ 205,542 $ 622,194
Feb 13, 6 AM $ 32.79
-4.12%
$ 196,744 $ 622,141
Feb 13, 5 AM $ 34.2
+4.92%
$ 205,189 $ 621,490
Feb 13, 4 AM $ 32.59
-5.36%
$ 195,570 $ 621,532
Feb 13, 3 AM $ 34.44
-0.53%
$ 206,646 $ 620,848
Feb 13, 2 AM $ 34.62
+0.13%
$ 207,740 $ 621,853
Feb 13, 1 AM $ 34.58
+5.19%
$ 207,461 $ 612,523
Feb 13, 12 AM $ 32.87
-7.11%
$ 197,225 $ 621,933
Feb 12, 11 PM $ 33.51
-5.24%
$ 201,059 $ 9,034
Feb 12, 10 PM $ 35.36
+0.71%
$ 212,187 $ 621,359
Feb 12, 9 PM $ 35.12
-0.20%
$ 210,695 $ 621,761
Feb 12, 8 PM $ 35.19
+2.19%
$ 211,111 $ 622,723
Feb 12, 7 PM $ 34.43
+0.45%
$ 206,577 $ 621,775
Feb 12, 6 PM $ 34.27
-0.04%
$ 205,558 $ 624,779
Feb 12, 5 PM $ 34.29
-3.41%
$ 205,737 $ 625,717
Feb 12, 4 PM $ 35.5
-0.13%
$ 213,003 $ 624,718
Feb 12, 3 PM $ 35.55
+2.00%
$ 213,360 $ 624,791
Feb 12, 2 PM $ 34.85
-2.90%
$ 209,098 $ 624,608
Feb 12, 1 PM $ 35.89
+2.76%
$ 215,341 $ 624,843
Feb 12, 12 PM $ 34.93
-3.73%
$ 209,463 $ 625,145
Feb 12, 11 AM $ 36.28
+1.66%
$ 217,681 $ 625,170
Feb 12, 10 AM $ 35.69
+2.12%
$ 214,131 $ 625,218
Feb 12, 9 AM $ 34.95
+0.59%
$ 209,580 $ 625,034
Feb 12, 8 AM $ 34.75
-3.28%
$ 208,471 $ 625,481
Feb 12, 7 AM $ 35.92
+0.69%
$ 215,636 $ 625,282
Feb 12, 6 AM $ 35.68
+2.57%
$ 214,077 $ 626,317
Feb 12, 5 AM $ 34.78
-2.93%
$ 208,705 $ 626,815
Feb 12, 4 AM $ 35.83
-0.18%
$ 214,996 $ 626,613
Feb 12, 3 AM $ 35.9
+0.57%
$ 215,378 $ 627,292
Feb 12, 2 AM $ 35.69
-0.23%
$ 214,152 $ 626,770