Comcast xStock Historical Data

CMCSAX Page 62
Download
Date Close Price change Market cap Trading volume
Feb 12, 2 AM $ 35.69
-0.23%
$ 214,152 $ 626,770
Feb 12, 1 AM $ 35.78
+2.92%
$ 214,653 $ 626,970
Feb 12, 12 AM $ 34.76
+0.69%
$ 208,560 $ 627,057
Feb 11, 11 PM $ 34.52
-1.00%
$ 207,127 $ 627,264
Feb 11, 10 PM $ 34.87
-2.49%
$ 209,221 $ 627,307
Feb 11, 9 PM $ 35.78
-0.52%
$ 214,664 $ 627,083
Feb 11, 8 PM $ 35.96
+1.43%
$ 215,788 $ 626,743
Feb 11, 7 PM $ 35.46
-0.62%
$ 212,755 $ 627,501
Feb 11, 6 PM $ 35.68
-0.28%
$ 214,086 $ 627,128
Feb 11, 5 PM $ 35.76
+2.46%
$ 214,680 $ 626,737
Feb 11, 4 PM $ 34.91
+0.37%
$ 209,440 $ 627,172
Feb 11, 3 PM $ 34.78
+0.43%
$ 208,678 $ 627,599
Feb 11, 2 PM $ 34.63
+0.61%
$ 207,776 $ 626,423
Feb 11, 1 PM $ 34.42
-0.85%
$ 206,523 $ 627,471
Feb 11, 12 PM $ 34.72
-2.92%
$ 208,295 $ 627,578
Feb 11, 11 AM $ 35.76
+2.92%
$ 214,464 $ 627,787
Feb 11, 10 AM $ 34.73
-3.09%
$ 208,652 $ 627,573
Feb 11, 9 AM $ 35.84
+3.09%
$ 215,036 $ 628,170
Feb 11, 8 AM $ 34.75
+0.06%
$ 208,502 $ 627,874
Feb 11, 7 AM $ 34.73
-0.16%
$ 208,382 $ 628,076
Feb 11, 6 AM $ 34.79
-2.84%
$ 208,712 $ 627,835
Feb 11, 5 AM $ 35.8
+3.11%
$ 214,804 $ 627,537
Feb 11, 4 AM $ 34.72
+0.12%
$ 208,319 $ 627,107
Feb 11, 3 AM $ 34.68
-0.08%
$ 208,060 $ 627,441
Feb 11, 2 AM $ 34.71
-2.97%
$ 208,237 $ 626,638
Feb 11, 1 AM $ 35.77
-0.22%
$ 214,620 $ 625,757
Feb 11, 12 AM $ 35.85
+0.08%
$ 215,096 $ 625,727
Feb 10, 11 PM $ 35.82
+3.00%
$ 214,916 $ 624,351
Feb 10, 10 PM $ 34.78
-3.05%
$ 208,654 $ 623,584
Feb 10, 9 PM $ 35.87
+0.59%
$ 215,217 $ 623,284
Feb 10, 8 PM $ 35.66
+3.28%
$ 213,955 $ 623,280
Feb 10, 7 PM $ 34.53
-2.69%
$ 207,155 $ 622,975
Feb 10, 6 PM $ 35.48
+3.23%
$ 212,883 $ 623,237
Feb 10, 5 PM $ 34.37
+0.26%
$ 206,221 $ 623,707
Feb 10, 4 PM $ 34.3
+0.25%
$ 205,796 $ 623,720
Feb 10, 3 PM $ 34.22
+0.58%
$ 205,292 $ 623,747
Feb 10, 2 PM $ 34.02
+0.95%
$ 204,117 $ 624,592
Feb 10, 1 PM $ 33.7
-0.12%
$ 202,208 $ 625,308
Feb 10, 12 PM $ 33.74
-0.33%
$ 202,433 $ 625,346
Feb 10, 11 AM $ 33.85
+0.44%
$ 203,103 $ 625,800
Feb 10, 10 AM $ 33.7
+0.16%
$ 202,215 $ 626,245
Feb 10, 9 AM $ 33.65
-0.86%
$ 201,898 $ 625,350
Feb 10, 8 AM $ 33.94
+0.16%
$ 203,640 $ 624,554
Feb 10, 7 AM $ 33.89
-0.51%
$ 203,320 $ 624,501
Feb 10, 6 AM $ 34.06
+0.14%
$ 204,362 $ 623,889
Feb 10, 5 AM $ 34.01
+0.39%
$ 204,084 $ 624,696
Feb 10, 4 AM $ 33.88
+0.15%
$ 203,283 $ 624,748
Feb 10, 3 AM $ 33.83
+0.48%
$ 202,982 $ 624,794
Feb 10, 2 AM $ 33.67
+0.03%
$ 202,016 $ 625,414
Feb 10, 1 AM $ 33.66
-0.73%
$ 201,964 $ 625,521