Comcast xStock Historical Data

CMCSAX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 23, 2 AM $ 33.12
-5.07%
$ 198,723 $ 624,650
Feb 23, 1 AM $ 34.89
+0.72%
$ 209,336 $ 625,500
Feb 23, 12 AM $ 34.64
+3.81%
$ 207,844 $ 626,043
Feb 22, 11 PM $ 33.37
-0.76%
$ 200,224 $ 626,304
Feb 22, 10 PM $ 33.63
+0.77%
$ 201,757 $ 626,069
Feb 22, 9 PM $ 33.36
-0.07%
$ 200,162 $ 626,932
Feb 22, 8 PM $ 33.61
-0.04%
$ 201,637 $ 627,710
Feb 22, 7 PM $ 33.62
-0.05%
$ 201,720 $ 628,783
Feb 22, 6 PM $ 33.64
+0.85%
$ 201,816 $ 628,432
Feb 22, 5 PM $ 33.35
-0.61%
$ 200,118 $ 628,779
Feb 22, 4 PM $ 33.56
-0.04%
$ 201,342 $ 628,664
Feb 22, 3 PM $ 33.57
-0.18%
$ 201,416 $ 629,352
Feb 22, 2 PM $ 33.63
+0.12%
$ 201,775 $ 629,036
Feb 22, 1 PM $ 33.59
+0.71%
$ 201,537 $ 629,641
Feb 22, 12 PM $ 33.36
+0.02%
$ 200,138 $ 629,295
Feb 22, 11 AM $ 33.35
-0.01%
$ 200,100 $ 629,388
Feb 22, 10 AM $ 33.35
+0.00%
$ 200,100 $ 629,523
Feb 22, 9 AM $ 33.35
-0.62%
$ 200,100 $ 630,799
Feb 22, 8 AM $ 33.56
+0.06%
$ 201,358 $ 630,369
Feb 22, 7 AM $ 33.54
+0.59%
$ 201,244 $ 630,348
Feb 22, 6 AM $ 33.34
-0.60%
$ 200,042 $ 630,713
Feb 22, 5 AM $ 33.54
-0.06%
$ 201,242 $ 631,030
Feb 22, 4 AM $ 33.56
+0.63%
$ 201,341 $ 630,261
Feb 22, 3 AM $ 33.35
-0.07%
$ 200,100 $ 629,828
Feb 22, 2 AM $ 33.37
+0.10%
$ 200,235 $ 630,496
Feb 22, 1 AM $ 33.34
-0.65%
$ 200,042 $ 631,145
Feb 22, 12 AM $ 33.56
-0.20%
$ 201,358 $ 630,320
Feb 21, 11 PM $ 33.63
+0.73%
$ 201,758 $ 630,604
Feb 21, 10 PM $ 33.38
-0.72%
$ 200,300 $ 629,407
Feb 21, 9 PM $ 33.63
+0.74%
$ 201,759 $ 628,463
Feb 21, 8 PM $ 33.38
-0.54%
$ 200,284 $ 628,014
Feb 21, 7 PM $ 33.56
+0.03%
$ 201,365 $ 627,869
Feb 21, 6 PM $ 33.55
+0.41%
$ 201,304 $ 631,189
Feb 21, 5 PM $ 33.41
-0.01%
$ 200,458 $ 634,307
Feb 21, 4 PM $ 33.41
-0.63%
$ 200,457 $ 635,152
Feb 21, 3 PM $ 33.63
-0.02%
$ 201,751 $ 631,887
Feb 21, 2 PM $ 33.63
+0.78%
$ 201,783 $ 637,327
Feb 21, 1 PM $ 33.37
+0.07%
$ 200,217 $ 642,162
Feb 21, 12 PM $ 33.35
-0.81%
$ 200,085 $ 641,443
Feb 21, 11 AM $ 33.62
+0.78%
$ 201,713 $ 641,207
Feb 21, 10 AM $ 33.36
-0.08%
$ 200,160 $ 641,358
Feb 21, 9 AM $ 33.39
+0.03%
$ 200,273 $ 640,086
Feb 21, 8 AM $ 33.37
+0.00%
$ 200,203 $ 640,975
Feb 21, 7 AM $ 33.36
+0.00%
$ 200,160 $ 640,213
Feb 21, 6 AM $ 33.36
-0.78%
$ 200,151 $ 640,539
Feb 21, 5 AM $ 33.62
+0.11%
$ 201,724 $ 639,884
Feb 21, 4 AM $ 33.58
+0.04%
$ 201,500 $ 639,591
Feb 21, 3 AM $ 33.57
+0.64%
$ 201,427 $ 639,935
Feb 21, 2 AM $ 33.35
-0.86%
$ 200,103 $ 639,037
Feb 21, 1 AM $ 33.64
+0.84%
$ 201,843 $ 638,030