Comcast xStock Historical Data

CMCSAX Page 71
Download
Date Close Price change Market cap Trading volume
Jan 24, 7 PM $ 31.11
+0.54%
$ 186,665 $ 635,557
Jan 24, 6 PM $ 30.94
-0.08%
$ 185,664 $ 634,697
Jan 24, 5 PM $ 30.97
-0.42%
$ 185,815 $ 634,848
Jan 24, 4 PM $ 31.1
+0.03%
$ 186,603 $ 634,885
Jan 24, 3 PM $ 31.09
+0.52%
$ 186,545 $ 634,881
Jan 24, 2 PM $ 30.93
-0.09%
$ 185,585 $ 634,645
Jan 24, 1 PM $ 30.96
-0.52%
$ 185,782 $ 634,731
Jan 24, 12 PM $ 31.13
+0.10%
$ 186,779 $ 634,499
Jan 24, 11 AM $ 31.1
+0.34%
$ 186,588 $ 633,816
Jan 24, 10 AM $ 30.99
-0.41%
$ 185,958 $ 633,704
Jan 24, 9 AM $ 31.12
+0.07%
$ 186,720 $ 633,041
Jan 24, 8 AM $ 31.1
-0.20%
$ 186,588 $ 633,334
Jan 24, 7 AM $ 31.16
+0.53%
$ 186,935 $ 628,138
Jan 24, 6 AM $ 30.99
+0.02%
$ 185,940 $ 627,349
Jan 24, 5 AM $ 30.98
+0.16%
$ 185,904 $ 627,793
Jan 24, 4 AM $ 30.94
-0.74%
$ 185,610 $ 627,230
Jan 24, 3 AM $ 31.16
+0.74%
$ 186,987 $ 627,612
Jan 24, 2 AM $ 30.94
+0.01%
$ 185,583 $ 627,368
Jan 24, 1 AM $ 30.93
-0.09%
$ 185,583 $ 627,117
Jan 24, 12 AM $ 30.96
-2.31%
$ 185,755 $ 627,855
Jan 23, 11 PM $ 31.69
+2.41%
$ 190,209 $ 628,284
Jan 23, 10 PM $ 30.94
-1.77%
$ 185,647 $ 628,643
Jan 23, 9 PM $ 31.5
+0.91%
$ 188,999 $ 628,270
Jan 23, 8 PM $ 31.21
+0.48%
$ 187,260 $ 628,198
Jan 23, 7 PM $ 31.06
-0.67%
$ 186,357 $ 627,612
Jan 23, 6 PM $ 31.27
+0.08%
$ 187,615 $ 628,271
Jan 23, 5 PM $ 31.24
-0.53%
$ 187,457 $ 628,389
Jan 23, 4 PM $ 31.41
+0.35%
$ 188,439 $ 628,546
Jan 23, 3 PM $ 31.3
+1.08%
$ 187,790 $ 628,647
Jan 23, 2 PM $ 30.96
-1.87%
$ 185,755 $ 628,663
Jan 23, 1 PM $ 31.55
+1.16%
$ 189,297 $ 629,225
Jan 23, 12 PM $ 31.19
-1.15%
$ 187,114 $ 629,734
Jan 23, 11 AM $ 31.55
+1.62%
$ 189,299 $ 630,086
Jan 23, 10 AM $ 31.05
-0.87%
$ 186,287 $ 630,016
Jan 23, 9 AM $ 31.32
-1.56%
$ 187,863 $ 630,647
Jan 23, 8 AM $ 31.82
+0.99%
$ 190,891 $ 631,979
Jan 23, 7 AM $ 31.5
-1.70%
$ 189,019 $ 637,956
Jan 23, 6 AM $ 32.04
+1.51%
$ 192,226 $ 638,957
Jan 23, 5 AM $ 31.56
-1.07%
$ 189,359 $ 639,183
Jan 23, 4 AM $ 31.91
+1.14%
$ 191,457 $ 640,127
Jan 23, 3 AM $ 31.55
+0.31%
$ 189,299 $ 640,145
Jan 23, 2 AM $ 31.45
-0.06%
$ 188,706 $ 640,432
Jan 23, 1 AM $ 31.47
-1.67%
$ 188,820 $ 640,812
Jan 23, 12 AM $ 31.99
-0.03%
$ 191,934 $ 640,347
Jan 22, 11 PM $ 32
+1.65%
$ 191,999 $ 640,410
Jan 22, 10 PM $ 31.47
-1.16%
$ 188,823 $ 642,516
Jan 22, 9 PM $ 31.84
+1.85%
$ 191,046 $ 645,588
Jan 22, 8 PM $ 31.26
+0.01%
$ 187,574 $ 645,467
Jan 22, 7 PM $ 31.26
-1.01%
$ 187,557 $ 646,118
Jan 22, 6 PM $ 31.58
+0.03%
$ 189,473 $ 646,782