Comcast xStock Historical Data

CMCSAX Page 75
Download
Date Close Price change Market cap Trading volume
Jan 16, 3 PM $ 29.42
-0.39%
$ 176,515 $ 29,668
Jan 16, 2 PM $ 29.51
-1.75%
$ 177,060 $ 29,812
Jan 16, 1 PM $ 30.03
+0.37%
$ 180,210 $ 30,532
Jan 16, 12 PM $ 29.92
-0.15%
$ 179,550 $ 30,491
Jan 16, 11 AM $ 29.99
-0.66%
$ 179,940 $ 30,659
Jan 16, 10 AM $ 29.99
+0.69%
$ 179,969 $ 30,665
Jan 16, 9 AM $ 29.79
-1.34%
$ 178,740 $ 30,474
Jan 16, 8 AM $ 30.2
+0.89%
$ 181,170 $ 30,685
Jan 16, 7 AM $ 29.96
-0.28%
$ 179,580 $ 30,788
Jan 16, 6 AM $ 30.05
-0.28%
$ 180,300 $ 30,943
Jan 16, 5 AM $ 30.13
-0.20%
$ 181,020 $ 30,920
Jan 16, 4 AM $ 30.19
+0.22%
$ 181,170 $ 30,964
Jan 16, 3 AM $ 30.13
+0.32%
$ 180,780 $ 31,415
Jan 16, 2 AM $ 30.03
-0.20%
$ 180,197 $ 31,300
Jan 16, 1 AM $ 30.09
-0.36%
$ 180,556 $ 31,192
Jan 16, 12 AM $ 30.2
-2.23%
$ 181,200 $ 31,233
Jan 15, 11 PM $ 30.89
+0.47%
$ 185,340 $ 29,727
Jan 15, 10 PM $ 30.75
+2.02%
$ 184,470 $ 29,898
Jan 15, 9 PM $ 30.19
+0.22%
$ 181,140 $ 29,607
Jan 15, 8 PM $ 30.13
+0.13%
$ 180,751 $ 29,303
Jan 15, 7 PM $ 30.09
-0.18%
$ 180,510 $ 29,385
Jan 15, 6 PM $ 30.14
-0.17%
$ 180,780 $ 29,322
Jan 15, 5 PM $ 30.19
+0.02%
$ 181,141 $ 29,970
Jan 15, 4 PM $ 30.18
-0.03%
$ 181,170 $ 29,974
Jan 15, 3 PM $ 30.19
+0.43%
$ 181,170 $ 30,541
Jan 15, 2 PM $ 30.06
+0.03%
$ 180,389 $ 31,411
Jan 15, 1 PM $ 30.12
+0.18%
$ 180,720 $ 29,808
Jan 15, 12 PM $ 30.06
+0.15%
$ 180,390 $ 29,865
Jan 15, 11 AM $ 30.1
+0.37%
$ 180,600 $ 29,790
Jan 15, 10 AM $ 29.8
-0.42%
$ 178,797 $ 29,795
Jan 15, 9 AM $ 29.92
+1.03%
$ 179,547 $ 29,860
Jan 15, 8 AM $ 29.62
-1.58%
$ 177,720 $ 29,744
Jan 15, 7 AM $ 30.1
-0.22%
$ 180,571 $ 29,781
Jan 15, 6 AM $ 30.16
-0.17%
$ 180,480 $ 29,629
Jan 15, 5 AM $ 30.21
+0.53%
$ 181,260 $ 29,604
Jan 15, 4 AM $ 30.05
-0.26%
$ 180,300 $ 29,579
Jan 15, 3 AM $ 30.13
-0.20%
$ 180,776 $ 29,217
Jan 15, 2 AM $ 30.14
-0.18%
$ 180,836 $ 30,173
Jan 15, 1 AM $ 30.19
+0.55%
$ 181,166 $ 30,139
Jan 15, 12 AM $ 30.03
-0.05%
$ 180,180 $ 30,325
Jan 14, 11 PM $ 30.04
-0.20%
$ 180,270 $ 30,373
Jan 14, 10 PM $ 30.06
-0.56%
$ 180,330 $ 30,232
Jan 14, 9 PM $ 30.23
+0.35%
$ 181,350 $ 30,070
Jan 14, 8 PM $ 30.12
+0.15%
$ 180,709 $ 31,200
Jan 14, 7 PM $ 30.07
-0.25%
$ 180,440 $ 31,098
Jan 14, 6 PM $ 30.15
+0.03%
$ 180,900 $ 31,016
Jan 14, 5 PM $ 30.14
-0.31%
$ 180,848 $ 30,444
Jan 14, 4 PM $ 30.24
+0.80%
$ 181,414 $ 30,249
Jan 14, 3 PM $ 30
-0.59%
$ 179,820 $ 29,003
Jan 14, 2 PM $ 30.17
+0.89%
$ 181,030 $ 28,014