Comcast xStock Historical Data

CMCSAX Page 90
Download
Date Close Price change Market cap Trading volume
Dec 16, 4 PM $ 29.08
+0.00%
$ 174,465 $ 1,181
Dec 16, 3 PM $ 28.59
+0.52%
$ 171,565 $ 1,157
Dec 16, 11 AM $ 28.45
+0.59%
$ 170,678 $ 1,124
Dec 16, 10 AM $ 28.28
+0.00%
$ 169,672 $ 867
Dec 16, 9 AM $ 28.17
+0.00%
$ 169,021 $ 867
Dec 16, 8 AM $ 28.18
+0.00%
$ 169,080 $ 845
Dec 16, 7 AM $ 28.02
+0.00%
$ 168,133 $ 804
Dec 16, 6 AM $ 28.02
+0.00%
$ 168,133 $ 829
Dec 16, 5 AM $ 28.22
+0.00%
$ 169,317 $ 827
Dec 16, 2 AM $ 28.23
-0.28%
$ 169,376 $ 777
Dec 16, 12 AM $ 28.31
+0.00%
$ 169,849 $ 589
Dec 15, 11 PM $ 28.31
+0.00%
$ 169,849 $ 544
Dec 15, 9 PM $ 28.03
-0.73%
$ 168,192 $ 403
Dec 15, 8 PM $ 28.23
+0.10%
$ 169,376 $ 356
Dec 15, 6 PM $ 28.08
+0.00%
$ 168,488 $ 248
Dec 15, 5 PM $ 28.08
-2.40%
$ 168,488 $ 211
Dec 15, 4 PM $ 27.25
+0.00%
$ 163,517 $ 103
Dec 15, 12 PM $ 27.25
+0.00%
$ 163,517 $ 83
Dec 15, 10 AM $ 27.25
+0.00%
$ 163,517 $ 83
Dec 15, 9 AM $ 27.25
+0.00%
$ 163,517 $ 83
Dec 15, 7 AM $ 27.34
+0.36%
$ 164,050 $ 83
Dec 15, 3 AM $ 27.25
-0.40%
$ 163,517 $ 17
Dec 12, 10 AM $ 27.63
+0.79%
$ 165,766 $ 94
Dec 12, 9 AM $ 27.41
+0.00%
$ 164,464 $ 58
Dec 12, 7 AM $ 27.41
+0.00%
$ 164,464 $ 85
Dec 12, 6 AM $ 27.41
+0.00%
$ 164,464 $ 85
Dec 12, 4 AM $ 27.41
+0.00%
$ 164,464 $ 85
Dec 12, 3 AM $ 27.41
+0.00%
$ 164,464 $ 85
Dec 12, 1 AM $ 27.41
+0.00%
$ 164,464 $ 85
Dec 11, 9 PM $ 27.41
+0.00%
$ 164,464 $ 179
Dec 11, 8 PM $ 27.41
+0.00%
$ 164,464 $ 179
Dec 11, 6 PM $ 27.64
+0.00%
$ 165,825 $ 442
Dec 11, 11 AM $ 27.64
+0.00%
$ 165,825 $ 468
Dec 11, 10 AM $ 27.57
+0.00%
$ 165,411 $ 468
Dec 11, 9 AM $ 27.57
+0.00%
$ 165,411 $ 438
Dec 11, 8 AM $ 27.57
+0.00%
$ 165,411 $ 438
Dec 11, 7 AM $ 27.57
+0.40%
$ 165,411 $ 438
Dec 11, 4 AM $ 27.46
+0.00%
$ 164,760 $ 409
Dec 11, 2 AM $ 27.46
+0.00%
$ 164,760 $ 409
Dec 10, 8 PM $ 27.61
+0.14%
$ 165,647 $ 317
Dec 10, 1 PM $ 26.58
+0.00%
$ 159,493 $ 29
Dec 10, 10 AM $ 26.58
+0.00%
$ 159,493 $ 34
Dec 10, 9 AM $ 26.58
+0.00%
$ 159,493 $ 34
Dec 10, 8 AM $ 26.58
+0.00%
$ 159,493 $ 57
Dec 10, 7 AM $ 26.58
+0.00%
$ 159,493 $ 99
Dec 10, 4 AM $ 26.58
+0.00%
$ 159,493 $ 214
Dec 10, 12 AM $ 26.58
+0.00%
$ 159,493 $ 311
Dec 9, 4 PM $ 26.58
+0.67%
$ 159,493 $ 740
Dec 9, 3 PM $ 26.4
+0.00%
$ 158,427 $ 718
Dec 9, 2 PM $ 26.4
+0.00%
$ 158,427 $ 743