Comcast xStock Historical Data

CMCSAX Page 88
Download
Date Close Price change Market cap Trading volume
Dec 21, 9 AM $ 30.06
+0.20%
$ 180,360 $ 11,507
Dec 21, 8 AM $ 30
+0.00%
$ 180,000 $ 11,489
Dec 21, 7 AM $ 30
-0.20%
$ 180,000 $ 11,498
Dec 21, 6 AM $ 30.06
+0.00%
$ 180,360 $ 11,538
Dec 21, 5 AM $ 30.06
+0.20%
$ 180,360 $ 11,505
Dec 21, 4 AM $ 30
-0.20%
$ 180,000 $ 11,635
Dec 21, 3 AM $ 30.06
+0.00%
$ 180,360 $ 11,641
Dec 21, 2 AM $ 30.06
+0.43%
$ 180,360 $ 11,642
Dec 21, 1 AM $ 29.93
+0.00%
$ 179,580 $ 11,603
Dec 21, 12 AM $ 29.93
+0.03%
$ 179,580 $ 11,619
Dec 20, 11 PM $ 29.92
-0.03%
$ 180,660 $ 11,709
Dec 20, 10 PM $ 30.04
+0.00%
$ 180,240 $ 11,718
Dec 20, 9 PM $ 30.04
+0.03%
$ 180,240 $ 11,745
Dec 20, 8 PM $ 30.03
+0.37%
$ 180,180 $ 11,705
Dec 20, 7 PM $ 29.94
+0.00%
$ 179,640 $ 11,765
Dec 20, 6 PM $ 29.94
+0.00%
$ 179,640 $ 11,779
Dec 20, 5 PM $ 29.94
+0.03%
$ 179,640 $ 11,884
Dec 20, 4 PM $ 29.93
-0.07%
$ 179,580 $ 11,957
Dec 20, 3 PM $ 29.95
+0.00%
$ 179,700 $ 11,853
Dec 20, 2 PM $ 29.95
+0.03%
$ 179,700 $ 11,825
Dec 20, 1 PM $ 29.94
-0.03%
$ 179,640 $ 11,879
Dec 20, 12 PM $ 29.95
-0.07%
$ 179,700 $ 11,800
Dec 20, 11 AM $ 29.97
+0.00%
$ 179,820 $ 11,889
Dec 20, 10 AM $ 29.97
-0.07%
$ 179,820 $ 11,945
Dec 20, 9 AM $ 29.99
+0.00%
$ 179,940 $ 11,877
Dec 20, 8 AM $ 29.99
+0.00%
$ 179,940 $ 11,878
Dec 20, 7 AM $ 29.98
-0.03%
$ 179,880 $ 11,821
Dec 20, 6 AM $ 29.99
+0.03%
$ 179,940 $ 11,824
Dec 20, 5 AM $ 29.98
-0.03%
$ 179,880 $ 11,859
Dec 20, 4 AM $ 29.99
+0.00%
$ 179,940 $ 12,560
Dec 20, 3 AM $ 29.99
+0.03%
$ 179,940 $ 12,487
Dec 20, 2 AM $ 29.98
+0.00%
$ 179,880 $ 12,576
Dec 20, 1 AM $ 29.99
+0.10%
$ 179,940 $ 12,581
Dec 20, 12 AM $ 29.96
+0.13%
$ 179,767 $ 12,636
Dec 19, 11 PM $ 29.92
-0.03%
$ 179,541 $ 12,532
Dec 19, 10 PM $ 29.93
+0.00%
$ 179,597 $ 12,477
Dec 19, 9 PM $ 29.93
+0.06%
$ 179,596 $ 12,436
Dec 19, 8 PM $ 29.91
-0.43%
$ 179,485 $ 12,581
Dec 19, 7 PM $ 30.04
-0.26%
$ 180,252 $ 12,492
Dec 19, 6 PM $ 30.12
+0.19%
$ 180,723 $ 12,621
Dec 19, 5 PM $ 30.06
+0.22%
$ 180,380 $ 12,357
Dec 19, 4 PM $ 30
-0.51%
$ 179,991 $ 12,443
Dec 19, 3 PM $ 30.15
-0.81%
$ 180,920 $ 12,541
Dec 19, 2 PM $ 30.4
-0.45%
$ 182,572 $ 12,626
Dec 19, 1 PM $ 30.54
+0.06%
$ 183,237 $ 13,172
Dec 19, 12 PM $ 30.52
-0.14%
$ 183,126 $ 13,143
Dec 19, 11 AM $ 30.56
-0.03%
$ 183,378 $ 13,102
Dec 19, 10 AM $ 30.57
-0.01%
$ 183,432 $ 13,057
Dec 19, 9 AM $ 30.57
-0.14%
$ 183,450 $ 13,253
Dec 19, 8 AM $ 30.62
-0.02%
$ 183,712 $ 13,177