Comcast xStock Historical Data

CMCSAX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 23, 9 AM $ 30.61
-1.19%
$ 183,660 $ 624,749
Mar 23, 8 AM $ 30.98
-0.52%
$ 185,878 $ 624,060
Mar 23, 7 AM $ 31.13
+0.56%
$ 186,809 $ 623,561
Mar 23, 6 AM $ 30.96
-1.27%
$ 185,760 $ 623,100
Mar 23, 5 AM $ 31.36
+0.03%
$ 188,157 $ 623,620
Mar 23, 4 AM $ 31.35
-1.23%
$ 188,099 $ 622,371
Mar 23, 3 AM $ 31.74
+3.40%
$ 190,441 $ 622,352
Mar 23, 2 AM $ 30.7
+0.25%
$ 184,187 $ 621,899
Mar 23, 1 AM $ 30.62
-3.65%
$ 183,719 $ 620,942
Mar 23, 12 AM $ 31.78
+1.43%
$ 190,678 $ 621,522
Mar 22, 11 PM $ 31.33
+0.87%
$ 187,981 $ 622,107
Mar 22, 10 PM $ 31.06
-0.89%
$ 186,360 $ 622,289
Mar 22, 9 PM $ 31.34
+0.01%
$ 188,040 $ 623,030
Mar 22, 8 PM $ 31.34
+0.84%
$ 188,040 $ 622,738
Mar 22, 7 PM $ 31.08
-0.83%
$ 186,478 $ 622,144
Mar 22, 6 PM $ 31.34
+0.97%
$ 188,040 $ 621,928
Mar 22, 5 PM $ 31.04
+0.03%
$ 186,242 $ 622,670
Mar 22, 4 PM $ 31.03
-0.16%
$ 186,184 $ 622,848
Mar 22, 3 PM $ 31.08
+0.13%
$ 186,478 $ 622,935
Mar 22, 2 PM $ 31.04
-0.93%
$ 186,241 $ 622,994
Mar 22, 1 PM $ 31.33
+0.81%
$ 187,981 $ 622,852
Mar 22, 12 PM $ 31.08
+0.05%
$ 186,478 $ 623,962
Mar 22, 11 AM $ 31.06
-0.94%
$ 186,377 $ 623,756
Mar 22, 10 AM $ 31.36
+0.99%
$ 188,151 $ 624,171
Mar 22, 9 AM $ 31.05
-0.86%
$ 186,300 $ 623,851
Mar 22, 8 AM $ 31.32
-0.06%
$ 187,922 $ 623,719
Mar 22, 7 AM $ 31.34
-0.03%
$ 188,040 $ 623,995
Mar 22, 6 AM $ 31.35
+0.06%
$ 188,099 $ 623,892
Mar 22, 5 AM $ 31.33
-0.09%
$ 187,981 $ 624,781
Mar 22, 4 AM $ 31.36
+0.09%
$ 188,157 $ 625,459
Mar 22, 3 AM $ 31.33
+0.00%
$ 187,982 $ 625,833
Mar 22, 2 AM $ 31.33
-0.06%
$ 187,982 $ 626,288
Mar 22, 1 AM $ 31.35
+0.06%
$ 188,098 $ 626,888
Mar 22, 12 AM $ 31.33
+0.97%
$ 187,980 $ 627,436
Mar 21, 11 PM $ 31.03
-0.08%
$ 186,182 $ 627,729
Mar 21, 10 PM $ 31.05
-0.91%
$ 186,324 $ 628,321
Mar 21, 9 PM $ 31.34
+0.90%
$ 188,040 $ 627,363
Mar 21, 8 PM $ 31.06
+0.03%
$ 186,356 $ 627,387
Mar 21, 7 PM $ 31.05
-0.88%
$ 186,298 $ 627,903
Mar 21, 6 PM $ 31.33
+0.98%
$ 187,955 $ 627,647
Mar 21, 5 PM $ 31.02
-0.96%
$ 186,124 $ 628,180
Mar 21, 4 PM $ 31.32
-0.03%
$ 187,924 $ 628,013
Mar 21, 3 PM $ 31.32
+0.01%
$ 187,924 $ 628,553
Mar 21, 2 PM $ 31.32
+0.87%
$ 187,924 $ 627,307
Mar 21, 1 PM $ 31.05
-0.93%
$ 186,298 $ 627,223
Mar 21, 12 PM $ 31.34
-0.02%
$ 188,040 $ 626,651
Mar 21, 11 AM $ 31.35
+0.02%
$ 188,071 $ 627,456
Mar 21, 10 AM $ 31.34
+1.05%
$ 188,040 $ 627,158
Mar 21, 9 AM $ 31.02
-0.05%
$ 186,092 $ 627,265
Mar 21, 8 AM $ 31.03
-1.05%
$ 186,180 $ 627,720