Comcast xStock Historical Data

CMCSAX Page 86
Download
Date Close Price change Market cap Trading volume
Dec 25, 9 AM $ 30.19
+0.07%
$ 181,140 $ 12,719
Dec 25, 8 AM $ 30.19
+0.00%
$ 181,140 $ 12,714
Dec 25, 7 AM $ 30.19
+0.00%
$ 181,140 $ 12,729
Dec 25, 6 AM $ 30.19
+0.07%
$ 181,140 $ 12,716
Dec 25, 5 AM $ 30.17
-0.03%
$ 181,020 $ 12,616
Dec 25, 4 AM $ 30.18
-0.10%
$ 181,080 $ 12,618
Dec 25, 3 AM $ 30.21
+0.13%
$ 181,260 $ 12,725
Dec 25, 2 AM $ 30.17
+0.00%
$ 181,020 $ 12,736
Dec 25, 1 AM $ 30.17
+0.00%
$ 181,020 $ 12,656
Dec 25, 12 AM $ 30.17
+0.00%
$ 181,020 $ 12,610
Dec 24, 11 PM $ 30.17
+0.00%
$ 181,020 $ 12,701
Dec 24, 10 PM $ 30.17
+0.07%
$ 181,020 $ 12,818
Dec 24, 9 PM $ 30.22
+0.17%
$ 181,320 $ 12,891
Dec 24, 8 PM $ 30.17
-0.36%
$ 181,020 $ 12,897
Dec 24, 7 PM $ 30.23
+0.13%
$ 181,380 $ 12,873
Dec 24, 6 PM $ 30.19
+0.03%
$ 181,140 $ 12,861
Dec 24, 5 PM $ 30.18
+0.24%
$ 181,089 $ 12,906
Dec 24, 4 PM $ 30.11
+0.26%
$ 180,780 $ 12,998
Dec 24, 3 PM $ 30.03
-0.10%
$ 180,191 $ 12,965
Dec 24, 2 PM $ 30.06
+1.19%
$ 180,375 $ 12,890
Dec 24, 1 PM $ 29.71
-0.24%
$ 178,260 $ 12,222
Dec 24, 12 PM $ 29.78
+0.20%
$ 178,740 $ 12,246
Dec 24, 11 AM $ 29.72
+0.03%
$ 178,320 $ 12,165
Dec 24, 10 AM $ 29.72
+0.05%
$ 178,320 $ 12,101
Dec 24, 9 AM $ 29.71
-0.17%
$ 178,237 $ 12,080
Dec 24, 8 AM $ 29.76
-0.03%
$ 178,533 $ 12,110
Dec 24, 7 AM $ 29.77
+0.03%
$ 178,592 $ 12,198
Dec 24, 6 AM $ 29.76
+0.00%
$ 178,534 $ 12,102
Dec 24, 5 AM $ 29.76
-0.03%
$ 178,534 $ 12,081
Dec 24, 4 AM $ 29.77
+0.03%
$ 178,593 $ 12,019
Dec 24, 3 AM $ 29.77
+0.05%
$ 178,593 $ 11,867
Dec 24, 2 AM $ 29.75
+0.00%
$ 178,500 $ 11,944
Dec 24, 1 AM $ 29.76
+0.00%
$ 178,560 $ 11,946
Dec 24, 12 AM $ 29.76
+0.03%
$ 178,560 $ 12,100
Dec 23, 11 PM $ 29.76
+0.05%
$ 178,560 $ 12,059
Dec 23, 10 PM $ 29.74
+0.00%
$ 178,462 $ 12,151
Dec 23, 9 PM $ 29.74
-0.19%
$ 178,462 $ 12,099
Dec 23, 8 PM $ 29.8
+0.30%
$ 178,800 $ 12,050
Dec 23, 7 PM $ 29.71
-0.01%
$ 178,260 $ 12,107
Dec 23, 6 PM $ 29.71
+0.45%
$ 178,284 $ 12,105
Dec 23, 5 PM $ 29.58
+0.05%
$ 177,480 $ 12,073
Dec 23, 4 PM $ 29.56
-0.01%
$ 177,384 $ 12,643
Dec 23, 3 PM $ 29.57
-0.01%
$ 177,406 $ 12,539
Dec 23, 2 PM $ 29.57
-0.27%
$ 177,420 $ 12,627
Dec 23, 1 PM $ 29.65
-0.24%
$ 177,900 $ 12,650
Dec 23, 12 PM $ 29.76
+0.24%
$ 178,560 $ 12,628
Dec 23, 11 AM $ 29.69
+0.02%
$ 178,140 $ 12,698
Dec 23, 10 AM $ 29.68
+0.01%
$ 178,102 $ 12,726
Dec 23, 9 AM $ 29.68
+0.17%
$ 178,080 $ 12,811
Dec 23, 8 AM $ 29.63
-0.03%
$ 177,780 $ 12,795