Comcast xStock Historical Data

CMCSAX Page 73
Download
Date Close Price change Market cap Trading volume
Jan 20, 5 PM $ 30.18
-0.16%
$ 181,083 $ 634,593
Jan 20, 4 PM $ 30.23
+1.37%
$ 181,365 $ 634,819
Jan 20, 3 PM $ 29.82
+0.68%
$ 178,927 $ 635,140
Jan 20, 2 PM $ 29.62
+0.58%
$ 177,716 $ 635,303
Jan 20, 1 PM $ 29.45
+0.00%
$ 176,695 $ 632,521
Jan 20, 12 PM $ 29.45
-0.44%
$ 176,702 $ 632,925
Jan 20, 11 AM $ 29.58
+0.10%
$ 177,475 $ 631,419
Jan 20, 10 AM $ 29.55
+0.24%
$ 177,298 $ 631,214
Jan 20, 9 AM $ 29.48
+0.91%
$ 176,875 $ 630,547
Jan 20, 8 AM $ 29.21
-0.37%
$ 175,284 $ 629,447
Jan 20, 7 AM $ 29.32
-0.14%
$ 175,915 $ 629,852
Jan 20, 6 AM $ 29.36
-0.30%
$ 176,179 $ 629,492
Jan 20, 5 AM $ 29.45
-0.94%
$ 176,700 $ 629,041
Jan 20, 4 AM $ 29.73
+0.95%
$ 178,375 $ 628,954
Jan 20, 3 AM $ 29.45
-0.86%
$ 176,698 $ 629,296
Jan 20, 2 AM $ 29.71
+0.42%
$ 178,233 $ 608,860
Jan 20, 1 AM $ 29.58
+0.38%
$ 177,480 $ 583,259
Jan 20, 12 AM $ 29.45
+1.77%
$ 176,703 $ 563,410
Jan 19, 11 PM $ 28.94
-4.52%
$ 173,633 $ 557,346
Jan 19, 10 PM $ 29.46
+0.08%
$ 176,760 $ 12,380
Jan 19, 9 PM $ 29.44
+0.06%
$ 176,627 $ 556,571
Jan 19, 8 PM $ 29.42
+4.73%
$ 176,525 $ 555,805
Jan 19, 7 PM $ 28.09
-4.32%
$ 168,545 $ 556,628
Jan 19, 6 PM $ 29.36
-1.98%
$ 176,143 $ 556,890
Jan 19, 5 PM $ 29.95
+1.59%
$ 179,716 $ 556,448
Jan 19, 4 PM $ 29.48
-1.44%
$ 176,880 $ 556,406
Jan 19, 3 PM $ 29.91
+1.02%
$ 179,471 $ 556,890
Jan 19, 2 PM $ 29.61
-2.28%
$ 177,660 $ 557,482
Jan 19, 1 PM $ 30.29
+0.94%
$ 181,749 $ 557,562
Jan 19, 12 PM $ 30.01
+0.79%
$ 180,060 $ 558,051
Jan 19, 11 AM $ 29.77
+0.79%
$ 178,649 $ 559,073
Jan 19, 10 AM $ 29.54
-1.62%
$ 177,250 $ 558,658
Jan 19, 9 AM $ 30.03
+1.61%
$ 180,235 $ 558,827
Jan 19, 8 AM $ 29.55
+0.00%
$ 177,329 $ 559,943
Jan 19, 7 AM $ 29.55
+0.87%
$ 177,329 $ 560,123
Jan 19, 6 AM $ 29.3
-0.48%
$ 175,800 $ 23,937
Jan 19, 5 AM $ 29.44
+0.38%
$ 176,641 $ 23,761
Jan 19, 4 AM $ 29.33
-0.85%
$ 175,980 $ 23,862
Jan 19, 3 AM $ 29.58
-0.39%
$ 177,480 $ 23,855
Jan 19, 2 AM $ 29.76
+0.44%
$ 178,560 $ 23,835
Jan 19, 1 AM $ 29.63
-0.22%
$ 177,780 $ 23,862
Jan 19, 12 AM $ 29.69
+5.51%
$ 178,170 $ 24,074
Jan 18, 11 PM $ 28.14
+0.37%
$ 169,500 $ 24,204
Jan 18, 10 PM $ 28.04
-0.78%
$ 168,240 $ 24,063
Jan 18, 9 PM $ 28.26
+0.39%
$ 169,560 $ 23,958
Jan 18, 8 PM $ 28.15
+0.41%
$ 168,899 $ 23,848
Jan 18, 7 PM $ 28.03
-1.32%
$ 168,210 $ 23,925
Jan 18, 6 PM $ 28.41
+0.48%
$ 170,460 $ 24,039
Jan 18, 5 PM $ 28.27
-0.18%
$ 169,649 $ 23,896
Jan 18, 4 PM $ 28.32
+0.32%
$ 169,949 $ 22,855