Comcast xStock Historical Data

CMCSAX Page 69
Download
Date Close Price change Market cap Trading volume
Jan 28, 8 PM $ 30.08
-0.21%
$ 180,467 $ 638,609
Jan 28, 7 PM $ 30.14
-1.94%
$ 180,839 $ 638,827
Jan 28, 6 PM $ 30.74
+0.42%
$ 184,413 $ 638,443
Jan 28, 5 PM $ 30.61
-0.29%
$ 183,659 $ 637,762
Jan 28, 4 PM $ 30.7
+0.49%
$ 184,200 $ 637,972
Jan 28, 3 PM $ 30.55
+1.24%
$ 183,302 $ 638,578
Jan 28, 2 PM $ 30.18
-1.05%
$ 181,065 $ 638,622
Jan 28, 1 PM $ 30.5
+2.56%
$ 182,986 $ 638,011
Jan 28, 12 PM $ 29.73
-0.69%
$ 178,410 $ 637,670
Jan 28, 11 AM $ 29.94
+1.10%
$ 179,642 $ 636,780
Jan 28, 10 AM $ 29.62
-0.84%
$ 177,665 $ 637,511
Jan 28, 9 AM $ 29.87
-2.45%
$ 179,194 $ 637,306
Jan 28, 8 AM $ 30.62
-0.09%
$ 183,722 $ 637,483
Jan 28, 7 AM $ 30.64
+0.86%
$ 183,841 $ 639,052
Jan 28, 6 AM $ 30.38
-0.80%
$ 182,278 $ 638,157
Jan 28, 5 AM $ 30.63
+0.08%
$ 183,751 $ 638,273
Jan 28, 4 AM $ 30.6
+0.59%
$ 183,602 $ 637,386
Jan 28, 3 AM $ 30.42
-0.02%
$ 182,525 $ 636,953
Jan 28, 2 AM $ 30.43
-0.94%
$ 182,554 $ 638,427
Jan 28, 1 AM $ 30.71
-0.20%
$ 184,279 $ 638,460
Jan 28, 12 AM $ 30.78
-0.24%
$ 184,656 $ 640,296
Jan 27, 11 PM $ 30.85
+3.61%
$ 185,100 $ 640,411
Jan 27, 10 PM $ 29.78
-2.82%
$ 178,658 $ 641,441
Jan 27, 9 PM $ 30.64
-0.10%
$ 183,837 $ 643,325
Jan 27, 8 PM $ 30.67
-0.54%
$ 184,020 $ 642,949
Jan 27, 7 PM $ 30.84
-0.05%
$ 185,011 $ 642,681
Jan 27, 6 PM $ 30.85
-0.21%
$ 185,086 $ 642,523
Jan 27, 5 PM $ 30.91
+0.99%
$ 185,489 $ 641,541
Jan 27, 4 PM $ 30.61
-0.29%
$ 183,663 $ 641,304
Jan 27, 3 PM $ 30.69
-0.67%
$ 184,169 $ 640,230
Jan 27, 2 PM $ 30.9
+0.51%
$ 185,415 $ 641,329
Jan 27, 1 PM $ 30.74
-1.34%
$ 184,450 $ 640,515
Jan 27, 12 PM $ 31.16
-0.88%
$ 186,983 $ 640,509
Jan 27, 11 AM $ 31.44
+0.93%
$ 188,643 $ 640,789
Jan 27, 10 AM $ 31.15
-1.03%
$ 186,897 $ 640,960
Jan 27, 9 AM $ 31.47
+1.12%
$ 188,844 $ 640,223
Jan 27, 8 AM $ 31.12
-0.97%
$ 186,720 $ 639,816
Jan 27, 7 AM $ 31.42
-0.12%
$ 188,540 $ 640,292
Jan 27, 6 AM $ 31.46
+0.58%
$ 188,776 $ 640,068
Jan 27, 5 AM $ 31.28
+0.21%
$ 187,683 $ 639,501
Jan 27, 4 AM $ 31.22
-0.57%
$ 187,295 $ 640,073
Jan 27, 3 AM $ 31.4
-0.09%
$ 188,383 $ 639,431
Jan 27, 2 AM $ 31.42
+0.12%
$ 188,545 $ 637,758
Jan 27, 1 AM $ 31.39
-0.24%
$ 188,312 $ 637,755
Jan 27, 12 AM $ 31.46
+0.34%
$ 188,756 $ 635,787
Jan 26, 11 PM $ 31.35
+1.02%
$ 188,123 $ 635,088
Jan 26, 10 PM $ 31.04
-1.40%
$ 186,234 $ 633,512
Jan 26, 9 PM $ 31.48
-0.68%
$ 188,908 $ 632,033
Jan 26, 8 PM $ 31.7
-0.11%
$ 190,181 $ 631,003
Jan 26, 7 PM $ 31.73
+0.72%
$ 190,382 $ 631,159