Comcast xStock Historical Data

CMCSAX Page 84
Download
Date Close Price change Market cap Trading volume
Dec 29, 10 AM $ 30.26
+0.20%
$ 180,955 $ 12,231
Dec 29, 9 AM $ 30.2
+0.27%
$ 181,200 $ 12,129
Dec 29, 8 AM $ 30.07
-0.50%
$ 180,420 $ 12,145
Dec 29, 7 AM $ 30.22
+0.20%
$ 181,320 $ 12,080
Dec 29, 6 AM $ 30.16
-0.33%
$ 180,960 $ 12,066
Dec 29, 5 AM $ 30.26
+0.56%
$ 181,560 $ 12,078
Dec 29, 4 AM $ 30.09
+0.00%
$ 180,540 $ 12,030
Dec 29, 3 AM $ 30.09
+0.13%
$ 180,540 $ 12,022
Dec 29, 2 AM $ 30.07
+0.00%
$ 180,420 $ 11,975
Dec 29, 1 AM $ 30.07
-0.23%
$ 180,420 $ 12,033
Dec 29, 12 AM $ 30.14
+0.10%
$ 180,660 $ 11,920
Dec 28, 11 PM $ 30.11
+0.00%
$ 180,660 $ 11,970
Dec 28, 10 PM $ 30.11
-0.10%
$ 180,660 $ 11,986
Dec 28, 9 PM $ 30.14
+0.10%
$ 180,840 $ 12,038
Dec 28, 8 PM $ 30.11
-0.10%
$ 180,660 $ 12,170
Dec 28, 7 PM $ 30.14
+0.10%
$ 180,840 $ 12,113
Dec 28, 6 PM $ 30.11
-0.10%
$ 180,660 $ 12,078
Dec 28, 5 PM $ 30.14
+0.00%
$ 180,840 $ 12,066
Dec 28, 4 PM $ 30.14
+0.10%
$ 180,840 $ 11,971
Dec 28, 3 PM $ 30.11
-0.10%
$ 180,660 $ 11,940
Dec 28, 2 PM $ 30.14
+0.00%
$ 180,840 $ 11,863
Dec 28, 1 PM $ 30.14
+0.10%
$ 180,840 $ 11,805
Dec 28, 12 PM $ 30.11
-0.10%
$ 180,660 $ 11,746
Dec 28, 11 AM $ 30.14
+0.07%
$ 180,720 $ 11,743
Dec 28, 10 AM $ 30.12
-0.07%
$ 180,720 $ 11,775
Dec 28, 9 AM $ 30.14
+0.00%
$ 180,840 $ 11,811
Dec 28, 8 AM $ 30.12
-0.07%
$ 180,720 $ 11,750
Dec 28, 7 AM $ 30.12
-0.07%
$ 180,720 $ 11,680
Dec 28, 6 AM $ 30.14
+0.07%
$ 180,840 $ 11,619
Dec 28, 5 AM $ 30.14
+0.23%
$ 180,840 $ 11,550
Dec 28, 4 AM $ 30.07
-0.17%
$ 180,420 $ 11,477
Dec 28, 3 AM $ 30.12
-0.07%
$ 180,720 $ 11,507
Dec 28, 2 AM $ 30.14
+0.07%
$ 180,840 $ 11,504
Dec 28, 1 AM $ 30.12
+0.00%
$ 180,720 $ 11,533
Dec 28, 12 AM $ 30.12
+0.00%
$ 180,720 $ 11,617
Dec 27, 11 PM $ 30.12
-0.07%
$ 180,720 $ 11,570
Dec 27, 10 PM $ 30.14
+0.07%
$ 180,840 $ 11,566
Dec 27, 9 PM $ 30.12
+0.17%
$ 180,720 $ 11,493
Dec 27, 8 PM $ 30.07
-0.23%
$ 180,420 $ 11,490
Dec 27, 7 PM $ 30.07
+0.00%
$ 180,840 $ 11,462
Dec 27, 6 PM $ 30.14
+0.17%
$ 180,840 $ 11,497
Dec 27, 5 PM $ 30.14
+0.00%
$ 180,840 $ 11,478
Dec 27, 4 PM $ 30.12
+0.10%
$ 180,720 $ 11,497
Dec 27, 3 PM $ 30.14
+0.07%
$ 180,840 $ 11,499
Dec 27, 2 PM $ 30.12
+0.00%
$ 180,720 $ 11,578
Dec 27, 1 PM $ 30.12
+0.13%
$ 180,720 $ 11,620
Dec 27, 12 PM $ 30.08
-0.07%
$ 180,480 $ 11,595
Dec 27, 11 AM $ 30.1
-0.07%
$ 180,600 $ 11,656
Dec 27, 10 AM $ 30.12
+0.10%
$ 180,720 $ 11,578
Dec 27, 9 AM $ 30.12
+0.00%
$ 180,720 $ 11,490