Comcast xStock Historical Data

CMCSAX Page 83
Download
Date Close Price change Market cap Trading volume
Dec 31, 10 AM $ 30.31
-0.07%
$ 181,860 $ 11,975
Dec 31, 9 AM $ 30.33
-0.09%
$ 181,980 $ 11,927
Dec 31, 8 AM $ 30.36
+0.00%
$ 182,148 $ 11,932
Dec 31, 7 AM $ 30.37
+0.19%
$ 182,207 $ 11,942
Dec 31, 6 AM $ 30.31
-0.16%
$ 181,860 $ 11,915
Dec 31, 5 AM $ 30.36
-0.02%
$ 182,160 $ 11,935
Dec 31, 4 AM $ 30.37
+0.07%
$ 182,200 $ 11,929
Dec 31, 3 AM $ 30.35
-0.10%
$ 182,081 $ 11,923
Dec 31, 2 AM $ 30.38
+0.05%
$ 182,259 $ 11,997
Dec 31, 1 AM $ 30.36
+0.33%
$ 182,160 $ 12,074
Dec 31, 12 AM $ 30.26
-0.36%
$ 181,560 $ 12,049
Dec 30, 11 PM $ 30.38
-0.03%
$ 182,280 $ 12,039
Dec 30, 10 PM $ 30.39
+0.08%
$ 182,340 $ 11,955
Dec 30, 9 PM $ 30.37
-0.10%
$ 182,200 $ 11,963
Dec 30, 8 PM $ 30.4
-0.01%
$ 182,378 $ 11,937
Dec 30, 7 PM $ 30.42
-0.23%
$ 182,520 $ 11,883
Dec 30, 6 PM $ 30.49
+0.20%
$ 182,940 $ 11,884
Dec 30, 5 PM $ 30.44
+0.01%
$ 182,640 $ 11,881
Dec 30, 4 PM $ 30.44
+0.43%
$ 182,620 $ 11,936
Dec 30, 3 PM $ 30.31
-0.20%
$ 182,024 $ 11,902
Dec 30, 2 PM $ 30.37
+0.56%
$ 182,208 $ 11,898
Dec 30, 1 PM $ 30.2
-0.23%
$ 181,192 $ 11,948
Dec 30, 12 PM $ 30.28
-0.10%
$ 181,670 $ 12,004
Dec 30, 11 AM $ 30.31
-0.04%
$ 181,909 $ 11,997
Dec 30, 10 AM $ 30.32
+0.05%
$ 181,920 $ 12,117
Dec 30, 9 AM $ 30.32
+0.00%
$ 181,893 $ 12,238
Dec 30, 8 AM $ 30.32
+0.05%
$ 181,834 $ 12,235
Dec 30, 7 AM $ 30.32
+0.08%
$ 181,920 $ 12,255
Dec 30, 6 AM $ 30.31
+0.07%
$ 181,839 $ 12,345
Dec 30, 5 AM $ 30.3
-0.01%
$ 181,779 $ 12,375
Dec 30, 4 AM $ 30.3
-0.10%
$ 181,800 $ 12,313
Dec 30, 3 AM $ 30.33
+0.10%
$ 181,980 $ 12,292
Dec 30, 2 AM $ 30.3
-0.03%
$ 181,860 $ 12,285
Dec 30, 1 AM $ 30.31
+0.00%
$ 181,860 $ 12,214
Dec 30, 12 AM $ 30.31
-0.03%
$ 181,860 $ 12,289
Dec 29, 11 PM $ 30.32
+0.00%
$ 181,920 $ 12,307
Dec 29, 10 PM $ 30.32
+0.03%
$ 181,920 $ 12,323
Dec 29, 9 PM $ 30.31
+0.03%
$ 181,860 $ 12,249
Dec 29, 8 PM $ 30.3
+0.00%
$ 181,800 $ 12,215
Dec 29, 7 PM $ 30.3
+0.50%
$ 181,800 $ 12,279
Dec 29, 6 PM $ 30.15
+0.27%
$ 180,900 $ 12,341
Dec 29, 5 PM $ 30.08
+0.10%
$ 180,480 $ 12,395
Dec 29, 4 PM $ 30.05
+0.07%
$ 180,300 $ 12,419
Dec 29, 3 PM $ 30.04
-0.31%
$ 180,227 $ 12,524
Dec 29, 2 PM $ 30.13
+0.01%
$ 180,780 $ 12,492
Dec 29, 1 PM $ 30.17
+0.20%
$ 181,003 $ 12,483
Dec 29, 12 PM $ 30.15
-0.16%
$ 180,883 $ 12,445
Dec 29, 11 AM $ 30.15
-0.37%
$ 180,883 $ 12,342
Dec 29, 10 AM $ 30.26
+0.20%
$ 180,955 $ 12,231
Dec 29, 9 AM $ 30.2
+0.27%
$ 181,200 $ 12,129