Comcast xStock Historical Data

CMCSAX Page 68
Download
Date Close Price change Market cap Trading volume
Jan 30, 9 PM $ 31.43
-0.55%
$ 188,563 $ 630,549
Jan 30, 8 PM $ 31.6
+0.65%
$ 189,603 $ 630,972
Jan 30, 7 PM $ 31.4
+0.78%
$ 188,398 $ 632,462
Jan 30, 6 PM $ 31.15
+0.62%
$ 186,921 $ 631,927
Jan 30, 5 PM $ 30.96
-0.99%
$ 185,770 $ 632,189
Jan 30, 4 PM $ 31.27
-0.42%
$ 187,610 $ 631,804
Jan 30, 3 PM $ 31.4
+2.34%
$ 188,407 $ 633,218
Jan 30, 2 PM $ 30.68
-1.88%
$ 184,096 $ 631,837
Jan 30, 1 PM $ 31.27
+0.26%
$ 187,625 $ 631,708
Jan 30, 12 PM $ 31.19
+1.49%
$ 187,134 $ 632,430
Jan 30, 11 AM $ 30.73
-2.92%
$ 184,475 $ 633,602
Jan 30, 10 AM $ 31.66
+2.26%
$ 189,932 $ 634,483
Jan 30, 9 AM $ 30.96
+0.31%
$ 185,741 $ 632,967
Jan 30, 8 AM $ 30.86
+1.31%
$ 185,160 $ 634,521
Jan 30, 7 AM $ 30.46
-1.91%
$ 182,627 $ 635,670
Jan 30, 6 AM $ 31.06
+1.31%
$ 186,353 $ 637,055
Jan 30, 5 AM $ 30.66
-1.85%
$ 183,936 $ 636,495
Jan 30, 4 AM $ 31.24
-2.39%
$ 187,411 $ 636,571
Jan 30, 3 AM $ 31.99
+2.86%
$ 191,945 $ 636,969
Jan 30, 2 AM $ 31.1
+0.18%
$ 186,613 $ 638,275
Jan 30, 1 AM $ 31.05
+0.02%
$ 186,283 $ 637,538
Jan 30, 12 AM $ 31.04
+0.90%
$ 186,244 $ 637,695
Jan 29, 11 PM $ 30.74
-0.85%
$ 184,445 $ 634,806
Jan 29, 10 PM $ 31
+0.71%
$ 186,066 $ 635,446
Jan 29, 9 PM $ 30.79
-0.51%
$ 184,714 $ 635,407
Jan 29, 8 PM $ 30.94
-2.00%
$ 185,654 $ 635,912
Jan 29, 7 PM $ 31.57
+3.14%
$ 189,449 $ 634,822
Jan 29, 6 PM $ 30.61
-3.63%
$ 183,688 $ 635,448
Jan 29, 5 PM $ 31.77
+2.28%
$ 190,601 $ 636,452
Jan 29, 4 PM $ 31.06
+0.01%
$ 186,268 $ 636,798
Jan 29, 3 PM $ 31.06
+0.70%
$ 186,332 $ 637,043
Jan 29, 2 PM $ 30.84
+1.81%
$ 185,038 $ 636,833
Jan 29, 1 PM $ 30.29
+0.29%
$ 181,729 $ 637,899
Jan 29, 12 PM $ 30.2
+0.10%
$ 181,195 $ 638,053
Jan 29, 11 AM $ 30.17
-0.26%
$ 181,022 $ 638,889
Jan 29, 10 AM $ 30.25
-0.30%
$ 181,495 $ 637,807
Jan 29, 9 AM $ 30.35
+2.37%
$ 182,108 $ 638,146
Jan 29, 8 AM $ 29.65
-1.41%
$ 177,731 $ 638,286
Jan 29, 7 AM $ 30.07
-2.14%
$ 180,435 $ 636,604
Jan 29, 6 AM $ 30.72
-0.10%
$ 184,302 $ 636,865
Jan 29, 5 AM $ 30.75
+2.25%
$ 184,480 $ 637,450
Jan 29, 4 AM $ 30.07
+0.03%
$ 180,422 $ 638,034
Jan 29, 3 AM $ 30.06
-0.12%
$ 180,365 $ 637,911
Jan 29, 2 AM $ 30.1
+0.03%
$ 180,587 $ 636,900
Jan 29, 1 AM $ 30.09
-1.14%
$ 180,527 $ 637,079
Jan 29, 12 AM $ 30.43
-0.38%
$ 182,604 $ 637,052
Jan 28, 11 PM $ 30.55
+1.15%
$ 183,301 $ 638,053
Jan 28, 10 PM $ 30.19
-1.36%
$ 181,117 $ 637,843
Jan 28, 9 PM $ 30.6
+1.76%
$ 183,606 $ 638,206
Jan 28, 8 PM $ 30.08
-0.21%
$ 180,467 $ 638,609