Comcast xStock Historical Data

CMCSAX Page 70
Download
Date Close Price change Market cap Trading volume
Jan 26, 7 PM $ 31.73
+0.72%
$ 190,382 $ 631,159
Jan 26, 6 PM $ 31.5
-0.76%
$ 189,029 $ 630,388
Jan 26, 5 PM $ 31.75
+0.85%
$ 190,498 $ 631,454
Jan 26, 4 PM $ 31.48
-0.31%
$ 188,878 $ 631,075
Jan 26, 3 PM $ 31.58
-0.82%
$ 189,461 $ 631,830
Jan 26, 2 PM $ 31.84
+1.17%
$ 191,004 $ 632,063
Jan 26, 1 PM $ 31.47
+0.15%
$ 188,808 $ 631,975
Jan 26, 12 PM $ 31.42
-0.02%
$ 188,524 $ 630,985
Jan 26, 11 AM $ 31.43
-0.06%
$ 188,561 $ 630,895
Jan 26, 10 AM $ 31.45
+0.03%
$ 188,678 $ 630,487
Jan 26, 9 AM $ 31.44
-0.95%
$ 188,621 $ 630,213
Jan 26, 8 AM $ 31.74
+1.16%
$ 190,422 $ 630,020
Jan 26, 7 AM $ 31.37
-0.49%
$ 188,231 $ 629,283
Jan 26, 6 AM $ 31.53
-0.07%
$ 189,162 $ 629,412
Jan 26, 5 AM $ 31.55
-0.09%
$ 189,288 $ 629,171
Jan 26, 4 AM $ 31.58
+0.19%
$ 189,457 $ 629,585
Jan 26, 3 AM $ 31.52
-0.22%
$ 189,122 $ 631,110
Jan 26, 2 AM $ 31.59
-0.30%
$ 189,535 $ 630,479
Jan 26, 1 AM $ 31.68
-0.62%
$ 190,051 $ 629,728
Jan 26, 12 AM $ 31.88
+3.06%
$ 191,280 $ 629,153
Jan 25, 11 PM $ 30.93
-0.03%
$ 185,608 $ 629,685
Jan 25, 10 PM $ 30.94
-0.02%
$ 185,666 $ 630,334
Jan 25, 9 PM $ 30.95
-0.57%
$ 185,700 $ 629,467
Jan 25, 8 PM $ 31.13
-0.04%
$ 186,761 $ 630,341
Jan 25, 7 PM $ 31.14
+0.66%
$ 186,842 $ 630,893
Jan 25, 6 PM $ 30.93
-0.67%
$ 185,608 $ 632,029
Jan 25, 5 PM $ 31.14
-0.09%
$ 186,852 $ 631,308
Jan 25, 4 PM $ 31.17
+0.14%
$ 187,015 $ 631,554
Jan 25, 3 PM $ 31.13
+0.60%
$ 186,785 $ 631,516
Jan 25, 2 PM $ 30.94
+0.00%
$ 185,666 $ 631,643
Jan 25, 1 PM $ 30.94
-0.02%
$ 185,666 $ 632,264
Jan 25, 12 PM $ 30.95
+0.03%
$ 185,700 $ 632,909
Jan 25, 11 AM $ 30.94
-0.11%
$ 185,642 $ 633,001
Jan 25, 10 AM $ 30.97
+0.00%
$ 185,839 $ 633,520
Jan 25, 9 AM $ 30.97
+0.12%
$ 185,839 $ 634,282
Jan 25, 8 AM $ 30.93
-0.09%
$ 185,609 $ 633,750
Jan 25, 7 AM $ 30.96
-0.54%
$ 185,758 $ 633,671
Jan 25, 6 AM $ 31.13
+0.58%
$ 186,785 $ 633,891
Jan 25, 5 AM $ 30.95
-0.01%
$ 185,700 $ 633,459
Jan 25, 4 AM $ 30.95
-0.63%
$ 185,724 $ 634,314
Jan 25, 3 AM $ 31.15
+0.22%
$ 186,893 $ 632,900
Jan 25, 2 AM $ 31.08
+0.44%
$ 186,488 $ 633,666
Jan 25, 1 AM $ 30.94
-0.60%
$ 185,663 $ 634,475
Jan 25, 12 AM $ 31.13
+0.04%
$ 186,775 $ 635,476
Jan 24, 11 PM $ 31.12
+0.49%
$ 186,720 $ 634,839
Jan 24, 10 PM $ 30.97
-0.47%
$ 185,815 $ 634,433
Jan 24, 9 PM $ 31.12
+0.60%
$ 186,697 $ 635,001
Jan 24, 8 PM $ 30.93
-0.57%
$ 185,585 $ 635,813
Jan 24, 7 PM $ 31.11
+0.54%
$ 186,665 $ 635,557
Jan 24, 6 PM $ 30.94
-0.08%
$ 185,664 $ 634,697