Comcast xStock Historical Data

CMCSAX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 2 AM $ 33.85
+0.27%
$ 203,110 $ 634,041
Feb 25, 1 AM $ 33.76
+0.57%
$ 202,562 $ 633,701
Feb 25, 12 AM $ 33.57
-1.13%
$ 201,408 $ 634,778
Feb 24, 11 PM $ 33.95
-0.01%
$ 203,700 $ 634,904
Feb 24, 10 PM $ 33.95
+0.48%
$ 203,719 $ 633,659
Feb 24, 9 PM $ 33.79
+0.49%
$ 202,743 $ 632,278
Feb 24, 8 PM $ 33.62
-0.38%
$ 201,746 $ 631,650
Feb 24, 7 PM $ 33.75
-0.15%
$ 202,503 $ 632,085
Feb 24, 6 PM $ 33.8
-1.10%
$ 202,803 $ 632,072
Feb 24, 5 PM $ 34.16
+1.57%
$ 204,987 $ 632,512
Feb 24, 4 PM $ 33.64
-0.77%
$ 201,821 $ 634,333
Feb 24, 3 PM $ 33.9
+0.27%
$ 203,384 $ 629,328
Feb 24, 2 PM $ 33.81
+1.13%
$ 202,832 $ 632,197
Feb 24, 1 PM $ 33.43
+0.44%
$ 200,565 $ 630,537
Feb 24, 12 PM $ 33.28
-1.14%
$ 199,692 $ 630,828
Feb 24, 11 AM $ 33.67
+0.82%
$ 201,999 $ 630,198
Feb 24, 10 AM $ 33.36
-1.80%
$ 200,190 $ 629,805
Feb 24, 9 AM $ 33.98
+0.93%
$ 203,867 $ 630,917
Feb 24, 8 AM $ 33.67
-0.56%
$ 201,995 $ 629,648
Feb 24, 7 AM $ 33.86
+0.30%
$ 203,140 $ 629,870
Feb 24, 6 AM $ 33.75
-0.09%
$ 202,523 $ 630,249
Feb 24, 5 AM $ 33.78
-0.72%
$ 202,706 $ 631,915
Feb 24, 4 AM $ 34.03
+0.51%
$ 204,183 $ 628,879
Feb 24, 3 AM $ 33.86
+0.14%
$ 203,146 $ 626,545
Feb 24, 2 AM $ 33.81
-1.11%
$ 202,855 $ 626,468
Feb 24, 1 AM $ 34.19
+1.50%
$ 205,169 $ 626,005
Feb 24, 12 AM $ 33.69
-0.27%
$ 202,137 $ 624,817
Feb 23, 11 PM $ 33.78
+1.87%
$ 202,693 $ 625,234
Feb 23, 10 PM $ 33.15
-2.15%
$ 198,895 $ 626,658
Feb 23, 9 PM $ 33.88
-0.02%
$ 203,271 $ 627,323
Feb 23, 8 PM $ 33.89
-0.61%
$ 203,314 $ 627,550
Feb 23, 7 PM $ 34.09
+1.08%
$ 204,556 $ 626,727
Feb 23, 6 PM $ 33.73
+0.24%
$ 202,395 $ 626,476
Feb 23, 5 PM $ 33.65
-0.35%
$ 201,916 $ 627,419
Feb 23, 4 PM $ 33.77
+0.53%
$ 202,619 $ 627,139
Feb 23, 3 PM $ 33.59
-0.57%
$ 201,541 $ 626,911
Feb 23, 2 PM $ 33.79
+1.40%
$ 202,718 $ 624,619
Feb 23, 1 PM $ 33.32
-0.41%
$ 199,940 $ 620,839
Feb 23, 12 PM $ 33.46
+0.32%
$ 200,749 $ 622,099
Feb 23, 11 AM $ 33.35
-1.80%
$ 200,102 $ 621,589
Feb 23, 10 AM $ 33.96
+0.61%
$ 203,743 $ 622,948
Feb 23, 9 AM $ 33.75
-1.55%
$ 202,504 $ 622,087
Feb 23, 8 AM $ 34.28
+3.69%
$ 205,692 $ 622,027
Feb 23, 7 AM $ 33.06
-0.35%
$ 198,377 $ 621,720
Feb 23, 6 AM $ 33.18
-0.23%
$ 199,075 $ 620,933
Feb 23, 5 AM $ 33.26
-0.59%
$ 199,542 $ 621,121
Feb 23, 4 AM $ 33.45
+1.12%
$ 200,728 $ 622,330
Feb 23, 3 AM $ 33.34
+0.65%
$ 200,016 $ 625,042
Feb 23, 2 AM $ 33.12
-5.07%
$ 198,723 $ 624,650
Feb 23, 1 AM $ 34.89
+0.72%
$ 209,336 $ 625,500