Comcast xStock Historical Data

CMCSAX Page 23
Download
Date Close Price change Market cap Trading volume
Mar 5, 6 AM $ 34.35
+1.40%
$ 206,099 $ 631,890
Mar 5, 5 AM $ 33.88
-1.89%
$ 203,256 $ 632,055
Mar 5, 4 AM $ 34.53
+2.86%
$ 207,182 $ 631,120
Mar 5, 3 AM $ 33.59
-3.31%
$ 201,540 $ 631,651
Mar 5, 2 AM $ 34.74
-0.06%
$ 208,442 $ 630,961
Mar 5, 1 AM $ 34.76
+2.60%
$ 208,560 $ 631,438
Mar 5, 12 AM $ 33.88
-2.59%
$ 203,280 $ 631,976
Mar 4, 11 PM $ 34.78
+1.46%
$ 208,682 $ 632,551
Mar 4, 10 PM $ 34.28
+0.21%
$ 205,685 $ 631,640
Mar 4, 9 PM $ 34.21
-0.35%
$ 205,255 $ 630,772
Mar 4, 8 PM $ 34.33
+0.76%
$ 205,978 $ 631,385
Mar 4, 7 PM $ 34.07
-0.20%
$ 204,424 $ 629,307
Mar 4, 6 PM $ 34.14
+0.44%
$ 204,841 $ 628,842
Mar 4, 5 PM $ 33.99
-0.27%
$ 203,935 $ 629,377
Mar 4, 4 PM $ 33.67
+0.48%
$ -- $ 630,124
Mar 4, 1 PM $ 32.79
+0.00%
$ 196,742 $ 629,633
Mar 4, 12 PM $ 32.81
-0.09%
$ 196,858 $ 629,788
Mar 4, 11 AM $ 32.84
+0.00%
$ 197,035 $ 629,605
Mar 4, 9 AM $ 32.66
+0.15%
$ 195,958 $ 628,259
Mar 4, 8 AM $ 32.61
+1.28%
$ 195,662 $ 627,997
Mar 4, 7 AM $ 32.2
-1.11%
$ 193,188 $ 627,965
Mar 4, 6 AM $ 32.56
-2.20%
$ 195,365 $ 628,942
Mar 4, 5 AM $ 33.29
-0.66%
$ 199,750 $ 626,748
Mar 4, 4 AM $ 33.17
-0.01%
$ 199,013 $ 626,923
Mar 4, 3 AM $ 33.17
+1.78%
$ 199,043 $ 626,868
Mar 4, 2 AM $ 32.59
+0.07%
$ 195,561 $ 626,449
Mar 4, 1 AM $ 32.57
-1.31%
$ 195,420 $ 12,857
Mar 4, 12 AM $ 33
-0.70%
$ 198,015 $ 625,950
Mar 3, 11 PM $ 33.23
+0.18%
$ 199,407 $ 625,720
Mar 3, 10 PM $ 32.97
-0.28%
$ 197,815 $ 624,513
Mar 3, 9 PM $ 33.06
-1.07%
$ 198,367 $ 625,431
Mar 3, 8 PM $ 33.42
-0.18%
$ 200,522 $ 625,326
Mar 3, 7 PM $ 33.59
+0.53%
$ 201,522 $ 626,034
Mar 3, 6 PM $ 33.47
+1.48%
$ 200,809 $ 626,862
Mar 3, 5 PM $ 32.98
+0.03%
$ 197,890 $ 627,189
Mar 3, 4 PM $ 32.97
+1.39%
$ 197,827 $ 626,500
Mar 3, 3 PM $ 32.52
-0.72%
$ 195,128 $ 625,289
Mar 3, 2 PM $ 32.76
+0.50%
$ 196,553 $ 627,828
Mar 3, 1 PM $ 32.97
+0.80%
$ 197,818 $ 625,426
Mar 3, 12 PM $ 32.68
-0.56%
$ 196,082 $ 625,498
Mar 3, 11 AM $ 32.87
+0.05%
$ 197,192 $ 624,895
Mar 3, 10 AM $ 32.85
+0.26%
$ 197,100 $ 627,249
Mar 3, 9 AM $ 32.77
+0.67%
$ 196,591 $ 626,584
Mar 3, 8 AM $ 32.55
-0.25%
$ 195,287 $ 626,840
Mar 3, 7 AM $ 32.63
-1.82%
$ 195,785 $ 626,646
Mar 3, 6 AM $ 33.24
+1.67%
$ 199,415 $ 626,098
Mar 3, 5 AM $ 32.69
-1.09%
$ 196,138 $ 628,357
Mar 3, 4 AM $ 33.05
+1.05%
$ 198,300 $ 628,787
Mar 3, 3 AM $ 32.71
-1.41%
$ 196,241 $ 629,126
Mar 3, 2 AM $ 33.17
-0.48%
$ 199,042 $ 627,972