Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 30.15
+0.33%
$ 180,904 $ 629,285
Apr 12, 6 PM $ 30.05
-0.13%
$ 180,304 $ 629,420
Apr 12, 5 PM $ 30.09
+0.00%
$ 180,536 $ 629,287
Apr 12, 4 PM $ 30.09
+0.13%
$ 180,536 $ 629,380
Apr 12, 3 PM $ 30.05
-0.33%
$ 180,304 $ 628,835
Apr 12, 2 PM $ 30.15
+0.27%
$ 180,898 $ 628,875
Apr 12, 1 PM $ 30.07
+0.06%
$ 180,420 $ 629,245
Apr 12, 12 PM $ 30.05
-0.26%
$ 180,304 $ 629,428
Apr 12, 11 AM $ 30.13
+0.20%
$ 180,782 $ 629,626
Apr 12, 10 AM $ 30.07
-0.06%
$ 180,420 $ 629,519
Apr 12, 9 AM $ 30.09
-0.27%
$ 180,536 $ 629,499
Apr 12, 8 AM $ 30.17
-0.03%
$ 181,018 $ 630,113
Apr 12, 7 AM $ 30.18
+0.43%
$ 181,076 $ 629,803
Apr 12, 6 AM $ 30.05
-0.33%
$ 180,304 $ 630,471
Apr 12, 5 AM $ 30.15
-0.13%
$ 180,904 $ 630,309
Apr 12, 4 AM $ 30.19
+0.40%
$ 181,136 $ 630,691
Apr 12, 3 AM $ 30.07
+0.03%
$ 180,420 $ 631,033
Apr 12, 2 AM $ 30.06
-0.40%
$ 180,362 $ 629,771
Apr 12, 1 AM $ 30.18
+0.00%
$ 181,078 $ 629,413
Apr 12, 12 AM $ 30.18
+0.03%
$ 181,076 $ 630,135
Apr 11, 11 PM $ 30.17
-0.03%
$ 181,020 $ 633,124
Apr 11, 10 PM $ 30.18
+0.40%
$ 181,078 $ 632,900
Apr 11, 9 PM $ 30.06
-0.42%
$ 180,362 $ 632,488
Apr 11, 8 PM $ 30.19
+0.40%
$ 181,136 $ 633,526
Apr 11, 7 PM $ 30.19
+0.32%
$ 181,115 $ 633,764
Apr 11, 6 PM $ 30.16
-0.01%
$ 180,942 $ 633,449
Apr 11, 5 PM $ 30.07
-0.35%
$ 180,440 $ 633,409
Apr 11, 4 PM $ 30.18
+0.03%
$ 181,078 $ 633,730
Apr 11, 3 PM $ 30.07
-0.25%
$ 180,440 $ 634,494
Apr 11, 2 PM $ 30.15
+0.01%
$ 180,904 $ 634,379
Apr 11, 1 PM $ 30.15
+0.23%
$ 180,898 $ 634,269
Apr 11, 12 PM $ 30.08
+0.09%
$ 180,478 $ 633,570
Apr 11, 11 AM $ 30.05
-0.06%
$ 180,304 $ 632,829
Apr 11, 10 AM $ 30.07
+0.06%
$ 180,420 $ 633,238
Apr 11, 9 AM $ 30.05
-0.03%
$ 180,304 $ 633,991
Apr 11, 8 AM $ 30.06
+0.03%
$ 180,362 $ 633,926
Apr 11, 7 AM $ 30.05
-0.36%
$ 180,304 $ 633,312
Apr 11, 6 AM $ 30.16
+0.00%
$ 180,956 $ 632,417
Apr 11, 5 AM $ 30.16
+0.00%
$ 180,956 $ 632,510
Apr 11, 4 AM $ 30.16
+0.26%
$ 180,949 $ 632,345
Apr 11, 3 AM $ 30.08
-0.33%
$ 180,478 $ 632,572
Apr 11, 2 AM $ 30.18
+0.33%
$ 181,078 $ 633,134
Apr 11, 1 AM $ 30.08
-0.36%
$ 180,478 $ 633,518
Apr 11, 12 AM $ 30.19
+2.16%
$ 181,136 $ 633,244
Apr 10, 11 PM $ 29.55
-2.73%
$ 177,302 $ 630,314
Apr 10, 10 PM $ 30.38
+0.04%
$ 182,276 $ 630,945
Apr 10, 9 PM $ 30.37
+2.63%
$ 182,206 $ 630,966
Apr 10, 8 PM $ 29.59
+0.03%
$ 177,538 $ 630,669
Apr 10, 7 PM $ 29.58
-2.57%
$ 177,482 $ 631,317
Apr 10, 6 PM $ 30.36
+1.71%
$ 182,156 $ 631,548