Comcast xStock Historical Data

CMCSAX Page 76
Download
Date Close Price change Market cap Trading volume
Jan 14, 2 PM $ 30.17
+0.89%
$ 181,030 $ 28,014
Jan 14, 1 PM $ 29.9
-0.22%
$ 179,430 $ 28,755
Jan 14, 12 PM $ 29.97
+0.64%
$ 179,820 $ 28,601
Jan 14, 11 AM $ 29.78
-0.38%
$ 178,680 $ 28,558
Jan 14, 10 AM $ 29.89
+0.33%
$ 179,364 $ 28,514
Jan 14, 9 AM $ 29.79
-0.60%
$ 178,770 $ 28,703
Jan 14, 8 AM $ 29.97
+0.84%
$ 179,850 $ 28,743
Jan 14, 7 AM $ 29.73
-0.65%
$ 178,350 $ 28,514
Jan 14, 6 AM $ 29.89
-0.36%
$ 179,332 $ 28,535
Jan 14, 5 AM $ 30
+0.17%
$ 179,689 $ 28,634
Jan 14, 4 AM $ 29.95
-0.02%
$ 179,679 $ 28,665
Jan 14, 3 AM $ 29.95
-0.43%
$ 179,708 $ 28,474
Jan 14, 2 AM $ 30.08
-0.17%
$ 180,480 $ 27,218
Jan 14, 1 AM $ 30.13
-0.56%
$ 180,420 $ 27,157
Jan 14, 12 AM $ 30.3
+0.03%
$ 181,800 $ 27,055
Jan 13, 11 PM $ 30.29
+0.02%
$ 181,740 $ 26,867
Jan 13, 10 PM $ 30.26
-0.16%
$ 181,560 $ 26,806
Jan 13, 9 PM $ 30.31
+0.26%
$ 181,860 $ 26,746
Jan 13, 8 PM $ 30.23
-0.10%
$ 181,440 $ 25,649
Jan 13, 7 PM $ 30.26
-0.28%
$ 181,560 $ 25,565
Jan 13, 6 PM $ 30.35
-0.33%
$ 182,160 $ 25,600
Jan 13, 5 PM $ 30.45
+0.16%
$ 182,700 $ 25,379
Jan 13, 4 PM $ 30.39
-0.74%
$ 182,340 $ 25,438
Jan 13, 3 PM $ 30.62
-1.01%
$ 183,699 $ 25,956
Jan 13, 2 PM $ 30.93
+0.23%
$ 185,610 $ 25,674
Jan 13, 1 PM $ 30.87
+0.03%
$ 185,190 $ 25,465
Jan 13, 12 PM $ 30.85
+0.34%
$ 185,130 $ 25,576
Jan 13, 11 AM $ 30.76
+0.07%
$ 184,560 $ 25,468
Jan 13, 10 AM $ 30.74
-0.29%
$ 184,440 $ 25,359
Jan 13, 9 AM $ 30.83
+0.06%
$ 184,980 $ 25,180
Jan 13, 8 AM $ 30.81
-0.11%
$ 184,860 $ 25,052
Jan 13, 7 AM $ 30.82
-0.09%
$ 184,949 $ 25,599
Jan 13, 6 AM $ 30.87
+0.06%
$ 185,238 $ 25,459
Jan 13, 5 AM $ 30.85
+0.01%
$ 185,120 $ 25,423
Jan 13, 4 AM $ 30.85
-0.06%
$ 185,100 $ 24,769
Jan 13, 3 AM $ 30.87
+0.00%
$ 185,220 $ 24,837
Jan 13, 2 AM $ 30.87
+0.00%
$ 185,220 $ 24,706
Jan 13, 1 AM $ 30.87
-0.06%
$ 185,220 $ 24,731
Jan 13, 12 AM $ 30.89
+0.13%
$ 185,340 $ 24,713
Jan 12, 11 PM $ 30.85
-0.27%
$ 185,100 $ 24,814
Jan 12, 10 PM $ 30.93
+0.11%
$ 185,610 $ 24,733
Jan 12, 9 PM $ 30.9
+0.10%
$ 185,400 $ 24,840
Jan 12, 8 PM $ 30.87
+0.15%
$ 185,400 $ 24,917
Jan 12, 7 PM $ 30.82
-0.26%
$ 184,950 $ 24,959
Jan 12, 6 PM $ 30.91
-0.55%
$ 185,430 $ 24,960
Jan 12, 5 PM $ 31.07
+0.52%
$ 186,450 $ 25,243
Jan 12, 4 PM $ 30.9
+0.07%
$ 185,400 $ 25,221
Jan 12, 3 PM $ 30.86
+0.98%
$ 185,152 $ 25,509
Jan 12, 2 PM $ 30.51
+0.23%
$ 183,085 $ 25,383
Jan 12, 1 PM $ 30.44
-0.21%
$ 182,667 $ 24,195