Comcast xStock Historical Data

CMCSAX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 6 AM $ 34.03
+0.62%
$ 204,177 $ 638,056
Mar 7, 5 AM $ 33.82
-0.70%
$ 202,923 $ 637,430
Mar 7, 4 AM $ 34.06
-0.01%
$ 204,347 $ 637,191
Mar 7, 3 AM $ 34.06
+0.68%
$ 204,366 $ 636,527
Mar 7, 2 AM $ 33.83
-0.68%
$ 202,977 $ 636,445
Mar 7, 1 AM $ 34.06
+0.74%
$ 204,360 $ 636,837
Mar 7, 12 AM $ 33.81
-1.92%
$ 202,863 $ 636,298
Mar 6, 11 PM $ 34.47
+3.95%
$ 206,826 $ 636,467
Mar 6, 10 PM $ 33.16
-2.81%
$ 198,963 $ 637,058
Mar 6, 9 PM $ 34.12
-0.36%
$ 204,709 $ 635,867
Mar 6, 8 PM $ 34.24
+1.07%
$ 205,449 $ 635,745
Mar 6, 7 PM $ 33.88
+0.77%
$ 203,274 $ 634,092
Mar 6, 6 PM $ 33.62
-0.18%
$ 201,720 $ 630,041
Mar 6, 5 PM $ 33.68
+0.00%
$ 202,082 $ 629,544
Mar 6, 4 PM $ 33.68
+0.27%
$ 202,078 $ 628,337
Mar 6, 3 PM $ 33.59
+0.63%
$ 201,542 $ 627,490
Mar 6, 2 PM $ 33.38
-0.50%
$ 200,284 $ 624,515
Mar 6, 1 PM $ 33.55
-1.31%
$ 201,300 $ 623,923
Mar 6, 12 PM $ 33.99
+0.96%
$ 203,965 $ 624,302
Mar 6, 11 AM $ 33.67
-1.35%
$ 202,024 $ 624,761
Mar 6, 10 AM $ 33.57
+0.17%
$ 201,404 $ 624,351
Mar 6, 9 AM $ 33.5
+0.93%
$ 201,000 $ 623,600
Mar 6, 8 AM $ 33.19
-1.57%
$ 199,140 $ 623,269
Mar 6, 7 AM $ 33.72
+1.93%
$ 202,316 $ 623,016
Mar 6, 6 AM $ 33.08
-2.07%
$ 198,482 $ 622,764
Mar 6, 5 AM $ 33.78
+0.99%
$ 202,682 $ 623,167
Mar 6, 4 AM $ 33.45
-1.68%
$ 200,696 $ 623,539
Mar 6, 3 AM $ 34.02
-0.09%
$ 204,118 $ 623,495
Mar 6, 2 AM $ 34.05
-0.61%
$ 204,304 $ 624,458
Mar 6, 1 AM $ 34.26
+2.33%
$ 205,556 $ 623,736
Mar 6, 12 AM $ 33.48
-2.59%
$ 200,875 $ 623,727
Mar 5, 11 PM $ 34.37
+2.23%
$ 206,222 $ 623,160
Mar 5, 10 PM $ 33.62
-2.24%
$ 201,716 $ 624,334
Mar 5, 9 PM $ 34.39
+3.31%
$ 206,338 $ 625,636
Mar 5, 8 PM $ 33.29
-2.97%
$ 199,736 $ 625,162
Mar 5, 7 PM $ 34.31
-0.49%
$ 205,860 $ 626,509
Mar 5, 6 PM $ 34.48
-0.37%
$ 206,880 $ 626,005
Mar 5, 5 PM $ 34.61
+0.11%
$ 207,649 $ 625,601
Mar 5, 4 PM $ 34.57
+3.13%
$ 207,206 $ 626,102
Mar 5, 3 PM $ 33.52
-0.91%
$ 201,116 $ 627,090
Mar 5, 2 PM $ 33.83
+0.53%
$ 202,968 $ 630,021
Mar 5, 1 PM $ 33.65
-3.28%
$ 201,895 $ 630,760
Mar 5, 12 PM $ 34.79
+2.44%
$ 208,735 $ 630,589
Mar 5, 11 AM $ 33.98
-2.25%
$ 203,860 $ 630,925
Mar 5, 10 AM $ 34.76
+2.54%
$ 208,560 $ 631,277
Mar 5, 9 AM $ 33.9
+0.83%
$ 203,398 $ 632,119
Mar 5, 8 AM $ 33.62
-3.36%
$ 201,725 $ 631,973
Mar 5, 7 AM $ 34.79
+1.28%
$ 208,733 $ 632,571
Mar 5, 6 AM $ 34.35
+1.40%
$ 206,099 $ 631,890
Mar 5, 5 AM $ 33.88
-1.89%
$ 203,256 $ 632,055