Comcast xStock Historical Data

CMCSAX Page 85
Download
Date Close Price change Market cap Trading volume
Dec 27, 10 AM $ 30.12
+0.10%
$ 180,720 $ 11,578
Dec 27, 9 AM $ 30.12
+0.00%
$ 180,720 $ 11,490
Dec 27, 8 AM $ 30.12
+0.10%
$ 180,720 $ 11,478
Dec 27, 7 AM $ 30.09
+0.00%
$ 180,540 $ 11,550
Dec 27, 6 AM $ 30.09
-0.17%
$ 180,540 $ 11,539
Dec 27, 5 AM $ 30.14
+0.00%
$ 180,840 $ 11,468
Dec 27, 4 AM $ 30.14
+0.13%
$ 180,840 $ 11,546
Dec 27, 3 AM $ 30.1
-0.07%
$ 180,600 $ 11,566
Dec 27, 2 AM $ 30.14
+0.00%
$ 180,840 $ 11,504
Dec 27, 1 AM $ 30.14
+0.00%
$ 180,840 $ 11,461
Dec 27, 12 AM $ 30.14
+0.00%
$ 180,840 $ 11,482
Dec 26, 11 PM $ 30.14
+0.00%
$ 180,840 $ 11,505
Dec 26, 10 PM $ 30.14
+0.10%
$ 180,840 $ 11,541
Dec 26, 9 PM $ 30.12
+0.07%
$ 180,720 $ 11,521
Dec 26, 8 PM $ 30.1
+0.33%
$ 180,600 $ 11,502
Dec 26, 7 PM $ 30
+0.20%
$ 180,120 $ 11,584
Dec 26, 6 PM $ 29.94
-0.10%
$ 179,640 $ 11,583
Dec 26, 5 PM $ 29.98
-0.10%
$ 179,880 $ 11,503
Dec 26, 4 PM $ 30
-0.37%
$ 180,000 $ 11,458
Dec 26, 3 PM $ 30.11
+0.13%
$ 180,660 $ 11,459
Dec 26, 2 PM $ 30.07
-0.23%
$ 180,420 $ 11,475
Dec 26, 1 PM $ 30.15
+0.00%
$ 180,900 $ 11,483
Dec 26, 12 PM $ 30.15
-0.10%
$ 180,840 $ 11,481
Dec 26, 11 AM $ 30.18
+0.01%
$ 181,080 $ 11,357
Dec 26, 10 AM $ 30.18
+0.00%
$ 181,070 $ 11,458
Dec 26, 9 AM $ 30.18
+0.00%
$ 181,074 $ 11,523
Dec 26, 8 AM $ 30.18
+0.10%
$ 181,074 $ 11,604
Dec 26, 7 AM $ 30.16
+0.03%
$ 180,894 $ 11,557
Dec 26, 6 AM $ 30.15
+0.00%
$ 180,900 $ 11,669
Dec 26, 5 AM $ 30.15
+0.00%
$ 180,900 $ 11,739
Dec 26, 4 AM $ 30.15
-0.07%
$ 180,900 $ 11,789
Dec 26, 3 AM $ 30.16
+0.10%
$ 180,960 $ 11,788
Dec 26, 2 AM $ 30.14
+0.00%
$ 180,840 $ 11,803
Dec 26, 1 AM $ 30.15
+0.00%
$ 180,900 $ 11,871
Dec 26, 12 AM $ 30.14
+0.00%
$ 180,840 $ 11,800
Dec 25, 11 PM $ 30.14
-0.03%
$ 180,840 $ 11,775
Dec 25, 10 PM $ 30.15
+0.03%
$ 180,900 $ 11,735
Dec 25, 9 PM $ 30.14
+0.00%
$ 180,840 $ 11,777
Dec 25, 8 PM $ 30.14
+0.00%
$ 180,840 $ 11,826
Dec 25, 7 PM $ 30.16
+0.00%
$ 180,960 $ 11,836
Dec 25, 6 PM $ 30.16
-0.03%
$ 180,960 $ 11,838
Dec 25, 5 PM $ 30.17
+0.03%
$ 181,020 $ 11,905
Dec 25, 4 PM $ 30.16
+0.03%
$ 180,960 $ 11,960
Dec 25, 3 PM $ 30.15
-0.03%
$ 180,900 $ 12,007
Dec 25, 2 PM $ 30.16
+0.00%
$ 180,960 $ 11,977
Dec 25, 1 PM $ 30.16
+0.00%
$ 180,960 $ 12,616
Dec 25, 12 PM $ 30.16
+0.03%
$ 180,900 $ 12,663
Dec 25, 11 AM $ 30.15
+0.03%
$ 180,900 $ 12,761
Dec 25, 10 AM $ 30.14
-0.17%
$ 180,840 $ 12,775
Dec 25, 9 AM $ 30.19
+0.07%
$ 181,140 $ 12,719