Comcast xStock Historical Data

CMCSAX Page 89
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 AM $ 30.57
-0.14%
$ 183,450 $ 13,253
Dec 19, 8 AM $ 30.62
-0.02%
$ 183,712 $ 13,177
Dec 19, 7 AM $ 30.62
+0.00%
$ 183,742 $ 13,175
Dec 19, 6 AM $ 30.62
-0.06%
$ 183,737 $ 13,178
Dec 19, 5 AM $ 30.64
+0.06%
$ 183,840 $ 13,240
Dec 19, 4 AM $ 30.62
+0.03%
$ 183,724 $ 13,209
Dec 19, 3 AM $ 30.61
-0.13%
$ 183,668 $ 13,253
Dec 19, 2 AM $ 30.65
-0.03%
$ 183,900 $ 12,261
Dec 19, 1 AM $ 30.66
-0.03%
$ 183,960 $ 13,454
Dec 19, 12 AM $ 30.67
+0.00%
$ 184,020 $ 13,482
Dec 18, 11 PM $ 30.66
+0.00%
$ 183,960 $ 13,568
Dec 18, 10 PM $ 30.66
+0.12%
$ 184,020 $ 13,554
Dec 18, 9 PM $ 30.63
-0.24%
$ 183,797 $ 13,544
Dec 18, 8 PM $ 30.71
+0.46%
$ 184,234 $ 13,572
Dec 18, 7 PM $ 30.57
-0.37%
$ 183,392 $ 13,500
Dec 18, 6 PM $ 30.68
+0.30%
$ 184,080 $ 13,461
Dec 18, 5 PM $ 30.6
+0.85%
$ 183,586 $ 13,570
Dec 18, 4 PM $ 30.59
+0.00%
$ 183,519 $ 13,372
Dec 18, 3 PM $ 30.59
+0.51%
$ 183,519 $ 13,239
Dec 18, 2 PM $ 30.43
-1.09%
$ 182,589 $ 13,042
Dec 18, 1 PM $ 30.77
+0.22%
$ 184,592 $ 12,616
Dec 18, 12 PM $ 30.76
+0.11%
$ 184,585 $ 12,689
Dec 18, 11 AM $ 30.63
-0.24%
$ 183,757 $ 12,627
Dec 18, 10 AM $ 30.76
+0.01%
$ 184,532 $ 12,563
Dec 18, 9 AM $ 30.75
-0.04%
$ 184,514 $ 12,476
Dec 18, 8 AM $ 30.76
+0.09%
$ 184,573 $ 12,310
Dec 18, 7 AM $ 30.73
+1.83%
$ 184,399 $ 12,454
Dec 18, 6 AM $ 30.35
+0.00%
$ 182,100 $ 1,053
Dec 18, 5 AM $ 30.33
+0.00%
$ 181,981 $ 1,016
Dec 18, 4 AM $ 30.33
+0.00%
$ 181,981 $ 978
Dec 18, 2 AM $ 30.33
+0.00%
$ 181,981 $ 978
Dec 18, 1 AM $ 30.33
+0.46%
$ 181,981 $ 889
Dec 17, 11 PM $ 30.37
+0.59%
$ 182,218 $ 820
Dec 17, 9 PM $ 30.31
+0.00%
$ 181,863 $ 763
Dec 17, 8 PM $ 30.31
-0.10%
$ 181,863 $ 745
Dec 17, 6 PM $ 29.69
+0.00%
$ 178,135 $ 1,673
Dec 17, 5 PM $ 29.67
+0.00%
$ 178,016 $ 1,630
Dec 17, 4 PM $ 29.51
+0.00%
$ 177,069 $ 1,599
Dec 17, 3 PM $ 29.51
+0.00%
$ 177,069 $ 1,599
Dec 17, 2 PM $ 29.51
+0.00%
$ 177,069 $ 1,628
Dec 17, 1 PM $ 29.51
+0.00%
$ 177,069 $ 1,628
Dec 17, 12 PM $ 29.78
+0.00%
$ 178,667 $ 1,628
Dec 17, 9 AM $ 29.78
-0.10%
$ 178,667 $ 1,873
Dec 17, 8 AM $ 29.74
-0.53%
$ 178,431 $ 1,749
Dec 17, 7 AM $ 29.75
-0.40%
$ 178,490 $ 1,762
Dec 17, 4 AM $ 29.92
+0.00%
$ 179,496 $ 1,506
Dec 16, 8 PM $ 29.49
+0.00%
$ 176,951 $ 2,048
Dec 16, 7 PM $ 29.49
+0.47%
$ 176,951 $ 1,241
Dec 16, 4 PM $ 29.08
+0.00%
$ 174,465 $ 1,181
Dec 16, 3 PM $ 28.59
+0.52%
$ 171,565 $ 1,157