Comcast xStock Historical Data

CMCSAX Page 77
Download
Date Close Price change Market cap Trading volume
Jan 12, 1 PM $ 30.44
-0.21%
$ 182,667 $ 24,195
Jan 12, 12 PM $ 30.51
-0.70%
$ 183,060 $ 23,783
Jan 12, 11 AM $ 30.73
-0.28%
$ 184,350 $ 23,698
Jan 12, 10 AM $ 30.68
+1.84%
$ 184,073 $ 24,122
Jan 12, 9 AM $ 30.12
+0.05%
$ 180,750 $ 23,610
Jan 12, 8 AM $ 30.11
+0.15%
$ 180,660 $ 23,565
Jan 12, 7 AM $ 30.06
-0.02%
$ 180,390 $ 23,680
Jan 12, 6 AM $ 30.07
+0.15%
$ 180,420 $ 23,887
Jan 12, 5 AM $ 30.04
-0.13%
$ 180,240 $ 23,855
Jan 12, 4 AM $ 30.08
-0.08%
$ 180,480 $ 23,808
Jan 12, 3 AM $ 30.1
+0.03%
$ 180,720 $ 23,819
Jan 12, 2 AM $ 30.1
+0.00%
$ 180,570 $ 23,914
Jan 12, 1 AM $ 30.1
-0.10%
$ 180,600 $ 24,035
Jan 12, 12 AM $ 30.12
+0.07%
$ 180,750 $ 23,912
Jan 11, 11 PM $ 30.11
-0.07%
$ 180,630 $ 23,939
Jan 11, 10 PM $ 30.14
+0.00%
$ 180,840 $ 24,054
Jan 11, 9 PM $ 30.14
+0.10%
$ 180,840 $ 23,905
Jan 11, 8 PM $ 30.11
-0.10%
$ 180,660 $ 23,881
Jan 11, 7 PM $ 30.14
+0.00%
$ 180,840 $ 23,518
Jan 11, 6 PM $ 30.14
+0.15%
$ 180,840 $ 23,589
Jan 11, 5 PM $ 30.1
-0.02%
$ 180,570 $ 23,479
Jan 11, 4 PM $ 30.11
+0.03%
$ 180,630 $ 23,504
Jan 11, 3 PM $ 30.1
-0.07%
$ 180,570 $ 23,506
Jan 11, 2 PM $ 30.1
-0.02%
$ 180,600 $ 23,600
Jan 11, 1 PM $ 30.11
+0.03%
$ 180,630 $ 23,490
Jan 11, 12 PM $ 30.09
-0.03%
$ 180,540 $ 23,482
Jan 11, 11 AM $ 30.1
+0.02%
$ 180,600 $ 23,541
Jan 11, 10 AM $ 30.09
+0.00%
$ 180,540 $ 23,519
Jan 11, 9 AM $ 30.09
-0.02%
$ 180,540 $ 23,672
Jan 11, 8 AM $ 30.1
+0.02%
$ 180,570 $ 23,830
Jan 11, 7 AM $ 30.09
-0.02%
$ 180,540 $ 23,771
Jan 11, 6 AM $ 30.1
+0.00%
$ 180,570 $ 23,744
Jan 11, 5 AM $ 30.09
-0.02%
$ 180,570 $ 23,877
Jan 11, 4 AM $ 30.1
+0.03%
$ 180,600 $ 23,942
Jan 11, 3 AM $ 30.09
-0.02%
$ 180,540 $ 24,167
Jan 11, 2 AM $ 30.1
-0.02%
$ 180,570 $ 24,265
Jan 11, 1 AM $ 30.1
+0.03%
$ 180,600 $ 24,268
Jan 11, 12 AM $ 30.09
+0.00%
$ 180,570 $ 24,432
Jan 10, 11 PM $ 30.1
+0.02%
$ 180,600 $ 24,530
Jan 10, 10 PM $ 30.09
+0.02%
$ 180,570 $ 24,511
Jan 10, 9 PM $ 30.09
+0.00%
$ 180,540 $ 24,605
Jan 10, 8 PM $ 30.09
+0.00%
$ 180,570 $ 24,383
Jan 10, 7 PM $ 30.09
+0.00%
$ 180,540 $ 24,483
Jan 10, 6 PM $ 30.09
-0.02%
$ 180,540 $ 24,280
Jan 10, 5 PM $ 30.09
+0.02%
$ 180,570 $ 24,426
Jan 10, 4 PM $ 30.09
+0.00%
$ 180,570 $ 24,411
Jan 10, 3 PM $ 30.09
+0.02%
$ 180,600 $ 24,412
Jan 10, 2 PM $ 30.09
-0.05%
$ 180,540 $ 24,434
Jan 10, 1 PM $ 30.11
+0.00%
$ 180,630 $ 24,467
Jan 10, 12 PM $ 30.12
+0.03%
$ 180,720 $ 24,372