Comcast xStock Historical Data

CMCSAX Page 72
Download
Date Close Price change Market cap Trading volume
Jan 22, 6 PM $ 31.58
+0.03%
$ 189,473 $ 646,782
Jan 22, 5 PM $ 31.57
+0.17%
$ 189,415 $ 647,107
Jan 22, 4 PM $ 31.52
+0.70%
$ 189,130 $ 647,712
Jan 22, 3 PM $ 31.3
+0.33%
$ 187,812 $ 648,062
Jan 22, 2 PM $ 31.2
+0.57%
$ 187,194 $ 650,783
Jan 22, 1 PM $ 31.02
+0.08%
$ 186,128 $ 650,681
Jan 22, 12 PM $ 31
+0.31%
$ 185,992 $ 650,284
Jan 22, 11 AM $ 30.9
+0.13%
$ 185,419 $ 650,582
Jan 22, 10 AM $ 30.86
-0.44%
$ 185,185 $ 651,252
Jan 22, 9 AM $ 31
+1.61%
$ 186,012 $ 652,409
Jan 22, 8 AM $ 30.51
-0.31%
$ 183,088 $ 651,898
Jan 22, 7 AM $ 30.61
-0.06%
$ 183,664 $ 651,161
Jan 22, 6 AM $ 30.63
-0.35%
$ 183,776 $ 650,406
Jan 22, 5 AM $ 30.74
+0.32%
$ 184,414 $ 649,984
Jan 22, 4 AM $ 30.64
+0.28%
$ 183,827 $ 648,718
Jan 22, 3 AM $ 30.55
+0.11%
$ 183,296 $ 648,204
Jan 22, 2 AM $ 30.52
-0.17%
$ 183,113 $ 647,169
Jan 22, 1 AM $ 30.57
-0.35%
$ 183,427 $ 646,665
Jan 22, 12 AM $ 30.68
-1.73%
$ 184,083 $ 646,715
Jan 21, 11 PM $ 31.22
+1.29%
$ 187,317 $ 645,419
Jan 21, 10 PM $ 30.82
+0.73%
$ 184,937 $ 643,177
Jan 21, 9 PM $ 30.6
+0.39%
$ 183,610 $ 640,142
Jan 21, 8 PM $ 30.48
-0.33%
$ 182,874 $ 639,746
Jan 21, 7 PM $ 30.58
+0.03%
$ 183,477 $ 639,787
Jan 21, 6 PM $ 30.57
+0.95%
$ 183,399 $ 639,233
Jan 21, 5 PM $ 30.28
-0.07%
$ 181,672 $ 638,860
Jan 21, 4 PM $ 30.3
-0.36%
$ 181,793 $ 638,233
Jan 21, 3 PM $ 30.41
-0.51%
$ 182,451 $ 637,128
Jan 21, 2 PM $ 30.56
+2.79%
$ 183,373 $ 633,010
Jan 21, 1 PM $ 29.73
-0.26%
$ 178,392 $ 634,288
Jan 21, 12 PM $ 29.81
-0.01%
$ 178,857 $ 633,811
Jan 21, 11 AM $ 29.81
+0.60%
$ 178,865 $ 634,642
Jan 21, 10 AM $ 29.63
-0.08%
$ 177,804 $ 633,987
Jan 21, 9 AM $ 29.66
-1.27%
$ 177,905 $ 633,742
Jan 21, 8 AM $ 30.04
+0.07%
$ 180,235 $ 633,792
Jan 21, 7 AM $ 30.02
+0.46%
$ 180,101 $ 633,618
Jan 21, 6 AM $ 29.88
-0.32%
$ 179,280 $ 634,576
Jan 21, 5 AM $ 29.98
+0.50%
$ 179,875 $ 634,582
Jan 21, 4 AM $ 29.83
-0.45%
$ 178,988 $ 634,231
Jan 21, 3 AM $ 29.97
+0.03%
$ 179,802 $ 634,511
Jan 21, 2 AM $ 29.96
+0.06%
$ 179,748 $ 634,612
Jan 21, 1 AM $ 29.94
-0.57%
$ 179,637 $ 634,094
Jan 21, 12 AM $ 30.1
-0.65%
$ 180,623 $ 633,545
Jan 20, 11 PM $ 30.3
-0.33%
$ 181,800 $ 634,357
Jan 20, 10 PM $ 30.4
+1.50%
$ 182,394 $ 635,369
Jan 20, 9 PM $ 29.95
+0.41%
$ 179,695 $ 635,880
Jan 20, 8 PM $ 29.83
-0.27%
$ 178,969 $ 635,868
Jan 20, 7 PM $ 29.91
-0.79%
$ 179,460 $ 634,935
Jan 20, 6 PM $ 30.15
-0.11%
$ 180,887 $ 634,588
Jan 20, 5 PM $ 30.18
-0.16%
$ 181,083 $ 634,593