Comcast xStock Historical Data

CMCSAX Page 20
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 AM $ 32.58
-0.91%
$ 195,476 $ 631,792
Mar 11, 6 AM $ 32.88
-2.64%
$ 197,276 $ 631,058
Mar 11, 5 AM $ 33.77
-0.03%
$ 202,618 $ 631,088
Mar 11, 4 AM $ 33.78
+3.14%
$ 202,676 $ 630,905
Mar 11, 3 AM $ 32.75
-2.96%
$ 196,500 $ 630,690
Mar 11, 2 AM $ 33.75
-0.03%
$ 202,502 $ 631,228
Mar 11, 1 AM $ 33.76
+3.24%
$ 202,560 $ 631,122
Mar 11, 12 AM $ 32.7
+0.21%
$ 196,196 $ 630,579
Mar 10, 11 PM $ 32.63
-0.31%
$ 195,776 $ 629,847
Mar 10, 10 PM $ 32.73
+0.09%
$ 196,376 $ 629,979
Mar 10, 9 PM $ 32.7
-0.21%
$ 196,200 $ 630,033
Mar 10, 8 PM $ 32.77
-1.58%
$ 196,616 $ 629,945
Mar 10, 7 PM $ 33.3
+0.53%
$ 199,781 $ 629,970
Mar 10, 6 PM $ 33.12
+0.15%
$ 198,723 $ 629,174
Mar 10, 5 PM $ 33.07
-0.18%
$ 198,419 $ 629,651
Mar 10, 4 PM $ 33.13
+0.15%
$ 198,785 $ 633,100
Mar 10, 3 PM $ 33.08
-0.72%
$ 198,477 $ 634,135
Mar 10, 2 PM $ 33.32
+0.80%
$ 199,917 $ 636,301
Mar 10, 1 PM $ 33.05
+0.56%
$ 198,328 $ 633,003
Mar 10, 12 PM $ 32.87
+0.19%
$ 197,215 $ 634,165
Mar 10, 11 AM $ 32.81
-2.07%
$ 196,835 $ 633,050
Mar 10, 10 AM $ 33.5
-0.59%
$ 200,995 $ 633,124
Mar 10, 9 AM $ 33.7
+2.15%
$ 202,195 $ 633,392
Mar 10, 8 AM $ 32.99
-2.25%
$ 197,942 $ 633,533
Mar 10, 7 AM $ 33.75
+3.68%
$ 202,500 $ 635,154
Mar 10, 6 AM $ 32.55
-0.21%
$ 195,305 $ 634,681
Mar 10, 5 AM $ 32.62
-0.67%
$ 195,722 $ 634,203
Mar 10, 4 AM $ 32.84
-0.47%
$ 197,045 $ 634,172
Mar 10, 3 AM $ 32.98
-1.32%
$ 197,882 $ 633,332
Mar 10, 2 AM $ 33.42
-1.79%
$ 200,522 $ 632,865
Mar 10, 1 AM $ 34.03
+3.06%
$ 204,180 $ 633,684
Mar 10, 12 AM $ 33.02
+1.69%
$ 198,113 $ 634,249
Mar 9, 11 PM $ 32.47
-3.33%
$ 194,818 $ 635,140
Mar 9, 10 PM $ 33.59
+3.61%
$ 201,538 $ 635,081
Mar 9, 9 PM $ 32.42
-3.43%
$ 194,525 $ 634,545
Mar 9, 8 PM $ 33.57
+0.33%
$ 201,425 $ 635,154
Mar 9, 7 PM $ 33.46
+3.39%
$ 200,755 $ 634,034
Mar 9, 6 PM $ 32.36
-1.55%
$ 194,165 $ 634,070
Mar 9, 5 PM $ 32.87
-2.24%
$ 197,220 $ 633,660
Mar 9, 4 PM $ 33.62
+2.32%
$ 201,735 $ 629,951
Mar 9, 3 PM $ 32.86
-0.33%
$ 197,164 $ 629,519
Mar 9, 2 PM $ 32.97
-1.26%
$ 197,818 $ 626,274
Mar 9, 1 PM $ 33.39
-2.00%
$ 200,338 $ 625,892
Mar 9, 12 PM $ 34.07
+2.11%
$ 204,422 $ 624,847
Mar 9, 11 AM $ 33.36
-2.08%
$ 200,164 $ 625,544
Mar 9, 10 AM $ 34.07
+0.53%
$ 204,422 $ 625,665
Mar 9, 9 AM $ 33.89
+2.98%
$ 203,340 $ 625,498
Mar 9, 8 AM $ 32.91
-1.44%
$ 197,462 $ 625,846
Mar 9, 7 AM $ 33.39
-1.74%
$ 200,342 $ 624,656
Mar 9, 6 AM $ 33.98
+1.83%
$ 203,882 $ 624,576