Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
8:47 PM $ 30.15
+0.00%
$ 180,780 $ 622,217
8:46 PM $ 30.15
+0.00%
$ 180,780 $ 622,217
8:45 PM $ 30.15
+0.00%
$ 180,780 $ 622,204
8:44 PM $ 30.05
+0.00%
$ 180,314 $ 622,218
8:43 PM $ 30.06
+0.00%
$ 180,314 $ 622,405
8:42 PM $ 30.06
+0.00%
$ 180,314 $ 622,414
8:41 PM $ 30.05
+0.00%
$ 180,314 $ 622,414
8:40 PM $ 30.05
+0.00%
$ 180,314 $ 622,387
8:39 PM $ 30.05
-1.21%
$ 180,302 $ 622,261
8:38 PM $ 30.42
+0.00%
$ 180,302 $ 622,261
8:37 PM $ 30.42
-0.02%
$ 180,302 $ 622,261
8:36 PM $ 30.42
-0.02%
$ 180,302 $ 622,274
8:35 PM $ 30.43
+0.00%
$ 180,302 $ 622,274
8:34 PM $ 30.41
+0.00%
$ 182,463 $ 622,428
8:33 PM $ 30.41
+0.00%
$ 182,463 $ 622,447
8:32 PM $ 30.41
+0.00%
$ 182,463 $ 622,483
8:31 PM $ 30.41
+0.00%
$ 182,463 $ 622,483
8:30 PM $ 30.41
+0.00%
$ 182,463 $ 622,483
8:29 PM $ 30.41
+0.42%
$ 182,463 $ 622,495
8:28 PM $ 30.28
+0.00%
$ 182,463 $ 622,490
8:27 PM $ 30.28
+0.00%
$ 182,463 $ 622,490
8:26 PM $ 30.28
+0.01%
$ 182,463 $ 622,507
8:25 PM $ 30.28
+0.00%
$ 182,463 $ 622,485
8:24 PM $ 30.28
-0.32%
$ 181,682 $ 622,485
8:23 PM $ 30.38
+0.00%
$ 181,682 $ 622,497
8:22 PM $ 30.38
+0.00%
$ 181,682 $ 622,497
8:21 PM $ 30.38
+0.00%
$ 181,682 $ 622,480
8:20 PM $ 30.38
+0.00%
$ 181,682 $ 622,480
8:19 PM $ 30.38
+0.29%
$ 182,282 $ 622,726
8:18 PM $ 30.29
+0.00%
$ 182,282 $ 622,739
8:17 PM $ 30.29
+0.00%
$ 182,282 $ 622,739
8:16 PM $ 30.29
+0.00%
$ 182,282 $ 622,735
8:15 PM $ 30.29
+0.00%
$ 182,282 $ 622,745
8:14 PM $ 30.29
+0.30%
$ 181,740 $ 622,714
8:13 PM $ 30.2
+0.00%
$ 181,740 $ 622,683
8:12 PM $ 30.2
+0.00%
$ 181,740 $ 622,683
8:11 PM $ 30.2
+0.00%
$ 181,740 $ 622,720
8:10 PM $ 30.2
+0.00%
$ 181,740 $ 622,720
8:09 PM $ 30.2
-0.19%
$ 181,200 $ 622,720
8:08 PM $ 30.26
+0.00%
$ 181,200 $ 622,736
8:07 PM $ 30.26
+0.00%
$ 181,200 $ 622,749
8:06 PM $ 30.26
+0.00%
$ 181,200 $ 622,762
8:05 PM $ 30.26
+0.00%
$ 181,200 $ 622,762
8:04 PM $ 30.26
-0.55%
$ 181,558 $ 622,723
8:03 PM $ 30.43
-0.01%
$ 181,558 $ 622,878
8:02 PM $ 30.43
+0.00%
$ 181,558 $ 622,878
8:01 PM $ 30.43
+0.00%
$ 181,558 $ 622,878
8:00 PM $ 30.43
+0.00%
$ 181,558 $ 623,014
7:59 PM $ 30.43
+0.10%
$ 182,584 $ 623,014
7:58 PM $ 30.4
+0.00%
$ 182,584 $ 622,802