Comcast xStock Historical Data

CMCSAX Page 80
Download
Date Close Price change Market cap Trading volume
Jan 6, 11 AM $ 28.25
-0.11%
$ 169,491 $ 13,436
Jan 6, 10 AM $ 28.28
+0.37%
$ 169,686 $ 13,221
Jan 6, 9 AM $ 28.18
-0.43%
$ 169,066 $ 13,185
Jan 6, 8 AM $ 28.42
-0.13%
$ 170,519 $ 14,195
Jan 6, 7 AM $ 28.55
+0.33%
$ 171,303 $ 14,249
Jan 6, 6 AM $ 28.46
-0.52%
$ 170,744 $ 14,281
Jan 6, 5 AM $ 28.47
-0.05%
$ 170,799 $ 14,204
Jan 6, 4 AM $ 28.48
+0.00%
$ 170,940 $ 14,216
Jan 6, 3 AM $ 28.48
-0.49%
$ 170,880 $ 14,267
Jan 6, 2 AM $ 28.78
+0.59%
$ 172,680 $ 14,271
Jan 6, 1 AM $ 28.61
+0.54%
$ 171,660 $ 14,253
Jan 6, 12 AM $ 28.46
-0.55%
$ 170,743 $ 14,229
Jan 5, 11 PM $ 28.62
+0.06%
$ 171,696 $ 14,314
Jan 5, 10 PM $ 28.48
-0.54%
$ 170,880 $ 14,216
Jan 5, 9 PM $ 28.63
+0.59%
$ 171,809 $ 14,316
Jan 5, 8 PM $ 28.47
-0.29%
$ 171,025 $ 14,380
Jan 5, 7 PM $ 28.55
-0.52%
$ 171,300 $ 14,027
Jan 5, 6 PM $ 28.7
-1.94%
$ 172,200 $ 14,110
Jan 5, 5 PM $ 29.27
+0.16%
$ 175,615 $ 14,028
Jan 5, 4 PM $ 29.22
+2.94%
$ 175,328 $ 13,988
Jan 5, 3 PM $ 28.39
+0.49%
$ 170,328 $ 13,885
Jan 5, 2 PM $ 28.25
+0.14%
$ 169,502 $ 13,480
Jan 5, 1 PM $ 28.14
-0.25%
$ 168,856 $ 13,384
Jan 5, 12 PM $ 28.21
-0.07%
$ 169,286 $ 13,100
Jan 5, 11 AM $ 28.23
-0.47%
$ 169,404 $ 13,022
Jan 5, 10 AM $ 28.37
+0.10%
$ 170,198 $ 12,954
Jan 5, 9 AM $ 28.34
-5.61%
$ 170,020 $ 13,006
Jan 5, 8 AM $ 30.02
+0.00%
$ 180,120 $ 12,039
Jan 5, 7 AM $ 30.02
+0.00%
$ 180,120 $ 11,982
Jan 5, 6 AM $ 30.02
+0.00%
$ 180,120 $ 11,950
Jan 5, 5 AM $ 30.02
-0.03%
$ 180,120 $ 12,034
Jan 5, 4 AM $ 30.02
+0.00%
$ 180,120 $ 12,082
Jan 5, 3 AM $ 30.03
+0.03%
$ 180,180 $ 12,038
Jan 5, 2 AM $ 30.02
-0.03%
$ 180,180 $ 12,071
Jan 5, 1 AM $ 30.03
+0.00%
$ 180,180 $ 12,017
Jan 5, 12 AM $ 30.03
+0.00%
$ 180,180 $ 12,067
Jan 4, 11 PM $ 30.03
+0.00%
$ 180,180 $ 12,089
Jan 4, 10 PM $ 30.02
-0.03%
$ 180,120 $ 12,195
Jan 4, 9 PM $ 30.02
-0.03%
$ 180,120 $ 12,091
Jan 4, 8 PM $ 30.03
+0.00%
$ 180,180 $ 12,019
Jan 4, 7 PM $ 30.03
+0.00%
$ 180,180 $ 12,077
Jan 4, 6 PM $ 30.02
-0.03%
$ 180,120 $ 11,962
Jan 4, 5 PM $ 30.03
+0.00%
$ 180,180 $ 11,962
Jan 4, 4 PM $ 30.03
+0.03%
$ 180,180 $ 11,899
Jan 4, 3 PM $ 30.02
+0.00%
$ 180,120 $ 11,891
Jan 4, 2 PM $ 30.02
+0.33%
$ 180,120 $ 11,839
Jan 4, 1 PM $ 30.02
+0.00%
$ 180,120 $ 11,925
Jan 4, 12 PM $ 30.02
+0.00%
$ 180,120 $ 12,028
Jan 4, 11 AM $ 30.02
+0.33%
$ 180,120 $ 12,028
Jan 4, 10 AM $ 29.92
+0.00%
$ 179,520 $ 12,108