Comcast xStock Historical Data

CMCSAX Page 87
Download
Date Close Price change Market cap Trading volume
Dec 23, 9 AM $ 29.68
+0.17%
$ 178,080 $ 12,811
Dec 23, 8 AM $ 29.63
-0.03%
$ 177,780 $ 12,795
Dec 23, 7 AM $ 29.64
+0.03%
$ 177,840 $ 12,748
Dec 23, 6 AM $ 29.63
-0.03%
$ 177,780 $ 12,711
Dec 23, 5 AM $ 29.64
+0.02%
$ 177,780 $ 12,782
Dec 23, 4 AM $ 29.63
+0.03%
$ 177,807 $ 12,779
Dec 23, 3 AM $ 29.62
+0.00%
$ 177,807 $ 12,808
Dec 23, 2 AM $ 29.63
+0.00%
$ 177,807 $ 12,774
Dec 23, 1 AM $ 29.63
-0.02%
$ 177,807 $ 12,714
Dec 23, 12 AM $ 29.64
+0.02%
$ 177,840 $ 12,570
Dec 22, 11 PM $ 29.63
-0.02%
$ 177,806 $ 12,559
Dec 22, 10 PM $ 29.64
+0.03%
$ 177,840 $ 12,521
Dec 22, 9 PM $ 29.63
-0.10%
$ 177,779 $ 12,506
Dec 22, 8 PM $ 29.66
+0.03%
$ 177,957 $ 12,438
Dec 22, 7 PM $ 29.65
-0.03%
$ 177,898 $ 12,291
Dec 22, 6 PM $ 29.64
-0.37%
$ 177,840 $ 12,176
Dec 22, 5 PM $ 29.76
-0.23%
$ 178,560 $ 12,165
Dec 22, 4 PM $ 29.83
-0.83%
$ 178,964 $ 11,586
Dec 22, 3 PM $ 30.08
+0.00%
$ 180,461 $ 11,598
Dec 22, 2 PM $ 30.11
+0.53%
$ 180,639 $ 11,516
Dec 22, 1 PM $ 29.95
+0.06%
$ 179,683 $ 11,546
Dec 22, 12 PM $ 29.93
+0.11%
$ 179,580 $ 11,533
Dec 22, 11 AM $ 29.9
-0.23%
$ 179,381 $ 11,481
Dec 22, 10 AM $ 29.97
-0.08%
$ 179,798 $ 11,432
Dec 22, 9 AM $ 29.99
+0.20%
$ 179,940 $ 11,373
Dec 22, 8 AM $ 30
+0.01%
$ 180,000 $ 11,354
Dec 22, 7 AM $ 29.93
-0.20%
$ 179,568 $ 11,376
Dec 22, 6 AM $ 29.99
+0.20%
$ 179,926 $ 11,401
Dec 22, 5 AM $ 29.93
-0.17%
$ 179,568 $ 11,399
Dec 22, 4 AM $ 29.98
+0.27%
$ 179,866 $ 11,442
Dec 22, 3 AM $ 29.9
-0.10%
$ 179,866 $ 11,430
Dec 22, 2 AM $ 29.98
+0.16%
$ 179,866 $ 11,389
Dec 22, 1 AM $ 29.93
-0.33%
$ 179,580 $ 11,448
Dec 22, 12 AM $ 30.03
+0.23%
$ 180,180 $ 11,371
Dec 21, 11 PM $ 30.03
+0.23%
$ 180,180 $ 11,395
Dec 21, 10 PM $ 29.96
-0.23%
$ 179,760 $ 11,384
Dec 21, 9 PM $ 30.03
+0.23%
$ 180,180 $ 11,390
Dec 21, 8 PM $ 29.96
+0.00%
$ 179,760 $ 11,486
Dec 21, 7 PM $ 29.96
+0.10%
$ 180,180 $ 11,624
Dec 21, 6 PM $ 29.93
+0.00%
$ 179,580 $ 11,613
Dec 21, 5 PM $ 29.92
-0.47%
$ 179,520 $ 11,589
Dec 21, 4 PM $ 30.06
+0.00%
$ 180,360 $ 11,483
Dec 21, 3 PM $ 30.06
+0.20%
$ 180,360 $ 11,523
Dec 21, 2 PM $ 30
+0.00%
$ 180,000 $ 11,595
Dec 21, 1 PM $ 30
+0.00%
$ 180,000 $ 11,594
Dec 21, 12 PM $ 30
-0.20%
$ 180,000 $ 11,561
Dec 21, 11 AM $ 30.06
+0.00%
$ 180,360 $ 11,500
Dec 21, 10 AM $ 30.06
+0.00%
$ 180,360 $ 11,470
Dec 21, 9 AM $ 30.06
+0.20%
$ 180,360 $ 11,507
Dec 21, 8 AM $ 30
+0.00%
$ 180,000 $ 11,489