Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 18, 11 AM $ 28.08
+0.84%
$ 168,456 $ 83,052
Aug 18, 10 AM $ 27.84
+0.45%
$ 167,059 $ 83,070
Aug 18, 9 AM $ 27.72
+1.21%
$ 166,311 $ 83,454
Aug 18, 8 AM $ 27.39
-0.91%
$ 164,318 $ 83,307
Aug 18, 7 AM $ 27.64
+0.12%
$ 165,822 $ 81,976
Aug 18, 6 AM $ 27.6
-0.79%
$ 165,616 $ 81,339
Aug 18, 5 AM $ 27.81
+0.22%
$ 166,884 $ 80,675
Aug 18, 4 AM $ 27.75
+0.72%
$ 166,510 $ 80,637
Aug 18, 3 AM $ 27.55
-1.64%
$ 165,319 $ 80,705
Aug 18, 2 AM $ 28.01
+1.64%
$ 168,073 $ 79,286
Aug 18, 1 AM $ 27.56
+0.74%
$ 165,364 $ 78,826
Aug 18, 12 AM $ 27.36
-1.13%
$ 164,147 $ 79,032
Aug 17, 11 PM $ 27.67
+0.05%
$ 166,020 $ 78,482
Aug 17, 10 PM $ 27.66
+0.74%
$ 165,941 $ 76,363
Aug 17, 9 PM $ 27.45
-0.89%
$ 164,721 $ 74,409
Aug 17, 8 PM $ 27.7
+0.73%
$ 166,199 $ 73,332
Aug 17, 7 PM $ 27.5
-0.63%
$ 164,997 $ 72,925
Aug 17, 6 PM $ 27.67
+0.29%
$ 166,050 $ 72,633
Aug 17, 5 PM $ 27.6
-1.42%
$ 165,574 $ 72,429
Aug 17, 4 PM $ 27.99
-0.11%
$ 167,963 $ 72,150
Aug 17, 3 PM $ 28.02
-0.82%
$ 168,144 $ 71,853
Aug 17, 2 PM $ 28.26
-1.13%
$ 169,539 $ 70,385
Aug 17, 1 PM $ 28.58
+0.25%
$ 171,479 $ 69,148
Aug 17, 12 PM $ 28.51
-1.01%
$ 171,032 $ 68,879
Aug 17, 11 AM $ 28.8
+3.16%
$ 172,772 $ 68,674
Aug 17, 10 AM $ 27.91
-1.12%
$ 167,482 $ 68,272
Aug 17, 9 AM $ 28.23
+1.96%
$ 169,375 $ 67,783
Aug 17, 8 AM $ 27.68
-2.09%
$ 166,106 $ 67,733
Aug 17, 7 AM $ 28.27
-0.44%
$ 169,646 $ 68,488
Aug 17, 6 AM $ 28.4
-1.30%
$ 170,391 $ 69,150
Aug 17, 5 AM $ 28.77
+0.43%
$ 172,630 $ 69,956
Aug 17, 4 AM $ 28.65
-0.07%
$ 171,890 $ 70,101
Aug 17, 3 AM $ 28.67
-0.55%
$ 172,010 $ 69,044
Aug 17, 2 AM $ 28.83
+0.07%
$ 172,965 $ 69,046
Aug 17, 1 AM $ 28.81
-0.78%
$ 172,841 $ 68,904
Aug 17, 12 AM $ 29.03
-0.75%
$ 174,205 $ 68,647
Aug 16, 11 PM $ 29.25
+0.82%
$ 175,527 $ 69,060
Aug 16, 10 PM $ 29.02
+0.10%
$ 174,100 $ 70,043
Aug 16, 9 PM $ 28.99
+0.59%
$ 173,924 $ 70,461
Aug 16, 8 PM $ 28.82
+0.14%
$ 172,912 $ 70,631
Aug 16, 7 PM $ 28.78
-1.19%
$ 172,673 $ 70,730
Aug 16, 6 PM $ 29.13
+0.10%
$ 174,756 $ 70,289
Aug 16, 5 PM $ 29.1
+0.20%
$ 174,577 $ 70,330
Aug 16, 4 PM $ 29.04
+1.18%
$ 174,220 $ 70,838
Aug 16, 3 PM $ 28.7
+1.90%
$ 172,195 $ 69,875
Aug 16, 2 PM $ 28.16
+0.50%
$ 168,981 $ 70,124
Aug 16, 1 PM $ 28.02
-0.84%
$ 168,145 $ 70,628
Aug 16, 12 PM $ 28.26
-0.14%
$ 169,572 $ 71,165
Aug 16, 11 AM $ 28.3
+0.71%
$ 169,811 $ 72,334
Aug 16, 10 AM $ 28.1
-0.70%
$ 168,618 $ 72,328