Comcast xStock Historical Data

CMCSAX Page 82
Download
Date Close Price change Market cap Trading volume
Jan 2, 10 AM $ 30.39
+0.23%
$ 182,340 $ 11,888
Jan 2, 9 AM $ 30.32
+0.23%
$ 181,919 $ 11,873
Jan 2, 8 AM $ 30.34
+0.17%
$ 182,039 $ 11,907
Jan 2, 7 AM $ 30.29
+0.00%
$ 181,740 $ 11,872
Jan 2, 6 AM $ 30.29
-0.10%
$ 181,739 $ 11,903
Jan 2, 5 AM $ 30.32
-0.10%
$ 181,919 $ 11,899
Jan 2, 4 AM $ 30.29
+0.13%
$ 181,740 $ 11,823
Jan 2, 3 AM $ 30.28
+0.10%
$ 181,679 $ 11,821
Jan 2, 2 AM $ 30.25
-0.17%
$ 181,500 $ 11,766
Jan 2, 1 AM $ 30.3
+0.17%
$ 181,800 $ 11,699
Jan 2, 12 AM $ 30.25
+0.07%
$ 181,500 $ 11,668
Jan 1, 11 PM $ 30.23
+0.00%
$ 181,380 $ 11,582
Jan 1, 10 PM $ 30.23
-0.17%
$ 181,380 $ 11,650
Jan 1, 9 PM $ 30.28
+0.17%
$ 181,680 $ 11,635
Jan 1, 8 PM $ 30.23
-0.07%
$ 181,380 $ 11,612
Jan 1, 7 PM $ 30.29
+0.20%
$ 181,740 $ 11,572
Jan 1, 6 PM $ 30.23
+0.00%
$ 181,380 $ 11,664
Jan 1, 5 PM $ 30.23
-0.17%
$ 181,680 $ 11,700
Jan 1, 4 PM $ 30.28
+0.00%
$ 181,680 $ 11,800
Jan 1, 3 PM $ 30.28
+0.17%
$ 181,680 $ 11,850
Jan 1, 2 PM $ 30.26
+0.00%
$ 181,560 $ 11,946
Jan 1, 1 PM $ 30.26
-0.07%
$ 181,560 $ 11,948
Jan 1, 12 PM $ 30.28
+0.17%
$ 181,680 $ 12,027
Jan 1, 11 AM $ 30.23
-0.17%
$ 181,380 $ 12,097
Jan 1, 10 AM $ 30.28
+0.13%
$ 181,680 $ 12,175
Jan 1, 9 AM $ 30.24
-0.07%
$ 181,440 $ 12,144
Jan 1, 8 AM $ 30.26
+0.00%
$ 181,560 $ 12,122
Jan 1, 7 AM $ 30.26
+0.00%
$ 181,560 $ 12,153
Jan 1, 6 AM $ 30.26
+0.03%
$ 181,560 $ 12,136
Jan 1, 5 AM $ 30.25
+0.00%
$ 181,500 $ 12,151
Jan 1, 4 AM $ 30.25
+0.00%
$ 181,500 $ 12,087
Jan 1, 3 AM $ 30.25
-0.10%
$ 181,500 $ 12,079
Jan 1, 2 AM $ 30.25
-0.10%
$ 181,500 $ 12,066
Jan 1, 1 AM $ 30.28
+0.10%
$ 181,680 $ 12,095
Jan 1, 12 AM $ 30.25
-0.10%
$ 181,500 $ 12,139
Dec 31, 11 PM $ 30.28
+0.00%
$ 181,500 $ 12,191
Dec 31, 10 PM $ 30.28
-0.07%
$ 181,680 $ 12,183
Dec 31, 9 PM $ 30.27
-0.23%
$ 181,620 $ 12,179
Dec 31, 8 PM $ 30.34
-0.13%
$ 182,040 $ 12,265
Dec 31, 7 PM $ 30.38
-0.16%
$ 182,280 $ 12,279
Dec 31, 6 PM $ 30.43
+0.26%
$ 182,580 $ 12,179
Dec 31, 5 PM $ 30.35
-0.35%
$ 182,100 $ 12,190
Dec 31, 4 PM $ 30.46
+0.36%
$ 182,742 $ 12,112
Dec 31, 3 PM $ 30.35
+0.16%
$ 182,086 $ 12,071
Dec 31, 2 PM $ 30.3
-0.03%
$ 181,800 $ 12,045
Dec 31, 1 PM $ 30.31
+0.04%
$ 181,860 $ 12,078
Dec 31, 12 PM $ 30.3
+0.12%
$ 181,785 $ 12,023
Dec 31, 11 AM $ 30.26
-0.16%
$ 181,560 $ 12,047
Dec 31, 10 AM $ 30.31
-0.07%
$ 181,860 $ 11,975
Dec 31, 9 AM $ 30.33
-0.09%
$ 181,980 $ 11,927