Comcast xStock Historical Data

CMCSAX Page 29
Download
Date Close Price change Market cap Trading volume
Feb 21, 2 AM $ 33.35
-0.86%
$ 200,103 $ 639,037
Feb 21, 1 AM $ 33.64
+0.84%
$ 201,843 $ 638,030
Feb 21, 12 AM $ 33.36
-0.53%
$ 200,160 $ 638,212
Feb 20, 11 PM $ 33.54
+0.65%
$ 201,096 $ 640,409
Feb 20, 10 PM $ 33.29
-1.10%
$ 199,740 $ 641,343
Feb 20, 9 PM $ 33.66
+0.33%
$ 201,969 $ 641,597
Feb 20, 8 PM $ 33.55
-0.14%
$ 201,300 $ 641,781
Feb 20, 7 PM $ 33.6
+0.76%
$ 201,596 $ 642,719
Feb 20, 6 PM $ 33.35
+0.02%
$ 200,169 $ 639,753
Feb 20, 5 PM $ 33.34
-0.45%
$ 200,026 $ 637,581
Feb 20, 4 PM $ 33.49
-0.43%
$ 200,936 $ 639,098
Feb 20, 3 PM $ 33.64
+1.29%
$ 201,829 $ 642,705
Feb 20, 2 PM $ 33.21
-0.39%
$ 199,258 $ 638,195
Feb 20, 1 PM $ 33.34
-0.54%
$ 200,043 $ 632,246
Feb 20, 12 PM $ 33.52
+0.17%
$ 201,128 $ 634,826
Feb 20, 11 AM $ 33.47
-0.30%
$ 200,795 $ 634,676
Feb 20, 10 AM $ 33.57
-0.20%
$ 201,403 $ 634,318
Feb 20, 9 AM $ 33.63
+0.23%
$ 201,809 $ 634,853
Feb 20, 8 AM $ 33.56
+0.54%
$ 201,367 $ 634,562
Feb 20, 7 AM $ 33.38
-0.76%
$ 200,268 $ 635,669
Feb 20, 6 AM $ 33.64
+0.83%
$ 201,810 $ 633,812
Feb 20, 5 AM $ 33.36
-0.39%
$ 200,151 $ 634,141
Feb 20, 4 AM $ 33.49
+0.02%
$ 200,933 $ 634,533
Feb 20, 3 AM $ 33.48
-0.43%
$ 200,900 $ 634,508
Feb 20, 2 AM $ 33.63
+0.60%
$ 201,807 $ 635,458
Feb 20, 1 AM $ 33.44
+0.18%
$ 200,612 $ 635,263
Feb 20, 12 AM $ 33.38
-2.75%
$ 200,261 $ 635,194
Feb 19, 11 PM $ 34.32
-0.59%
$ 205,920 $ 631,538
Feb 19, 10 PM $ 34.52
+2.85%
$ 207,146 $ 631,413
Feb 19, 9 PM $ 33.57
+0.10%
$ 201,423 $ 630,398
Feb 19, 8 PM $ 33.51
+0.16%
$ 201,069 $ 630,144
Feb 19, 7 PM $ 33.46
+0.41%
$ 200,747 $ 629,413
Feb 19, 6 PM $ 33.32
-0.68%
$ 199,931 $ 630,104
Feb 19, 5 PM $ 33.56
-1.50%
$ 201,337 $ 631,977
Feb 19, 4 PM $ 34.07
+1.72%
$ 204,417 $ 628,453
Feb 19, 3 PM $ 33.49
+2.40%
$ 200,958 $ 627,453
Feb 19, 2 PM $ 32.71
-2.82%
$ 196,258 $ 627,152
Feb 19, 1 PM $ 33.66
+3.31%
$ 201,959 $ 626,865
Feb 19, 12 PM $ 32.58
-3.96%
$ 195,482 $ 624,935
Feb 19, 11 AM $ 33.92
+0.61%
$ 203,544 $ 625,175
Feb 19, 10 AM $ 33.72
+0.56%
$ 202,306 $ 625,384
Feb 19, 9 AM $ 33.53
+2.76%
$ 201,177 $ 625,395
Feb 19, 8 AM $ 32.63
-3.01%
$ 195,773 $ 625,764
Feb 19, 7 AM $ 33.64
-3.16%
$ 201,838 $ 625,360
Feb 19, 6 AM $ 34.74
+3.86%
$ 208,434 $ 627,040
Feb 19, 5 AM $ 33.45
-1.07%
$ 200,696 $ 626,927
Feb 19, 4 AM $ 33.81
+0.10%
$ 202,860 $ 626,691
Feb 19, 3 AM $ 33.78
-0.12%
$ 202,664 $ 626,669
Feb 19, 2 AM $ 33.81
-2.82%
$ 202,858 $ 625,984
Feb 19, 1 AM $ 34.79
+3.04%
$ 208,736 $ 626,237