Comcast xStock Historical Data

CMCSAX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16, 9 AM $ 28.3
+0.82%
$ 169,812 $ 72,560
Aug 16, 8 AM $ 28.07
-0.46%
$ 168,435 $ 72,179
Aug 16, 7 AM $ 28.2
-1.22%
$ 169,218 $ 71,591
Aug 16, 6 AM $ 28.55
-2.28%
$ 171,307 $ 71,056
Aug 16, 5 AM $ 29.22
+0.24%
$ 175,302 $ 69,906
Aug 16, 4 AM $ 29.15
+0.58%
$ 174,883 $ 68,984
Aug 16, 3 AM $ 28.98
-0.07%
$ 173,869 $ 68,836
Aug 16, 2 AM $ 29
-0.14%
$ 173,983 $ 68,819
Aug 16, 1 AM $ 29.04
+0.41%
$ 174,220 $ 68,820
Aug 16, 12 AM $ 28.92
+0.90%
$ 173,507 $ 69,255
Aug 15, 11 PM $ 28.66
+1.92%
$ 171,962 $ 69,128
Aug 15, 10 PM $ 28.12
+0.02%
$ 168,724 $ 69,058
Aug 15, 9 PM $ 28.11
-0.38%
$ 168,688 $ 70,326
Aug 15, 8 PM $ 28.22
-0.90%
$ 169,333 $ 70,209
Aug 15, 7 PM $ 28.48
-0.98%
$ 170,864 $ 71,202
Aug 15, 6 PM $ 28.76
+0.20%
$ 172,548 $ 70,977
Aug 15, 5 PM $ 28.7
-0.59%
$ 172,200 $ 71,758
Aug 15, 4 PM $ 28.87
-0.03%
$ 173,215 $ 73,699
Aug 15, 3 PM $ 28.88
-1.34%
$ 173,260 $ 75,318
Aug 15, 2 PM $ 29.27
+0.75%
$ 175,617 $ 75,432
Aug 15, 1 PM $ 29.05
+1.75%
$ 174,312 $ 77,417
Aug 15, 12 PM $ 28.55
+0.70%
$ 171,309 $ 77,146
Aug 15, 11 AM $ 28.35
-0.19%
$ 170,127 $ 76,971
Aug 15, 10 AM $ 28.41
-1.12%
$ 170,448 $ 76,851
Aug 15, 9 AM $ 28.73
+0.03%
$ 172,380 $ 78,171
Aug 15, 8 AM $ 28.72
-1.63%
$ 172,329 $ 79,636
Aug 15, 7 AM $ 29.2
-0.26%
$ 175,180 $ 80,430
Aug 15, 6 AM $ 29.27
+0.46%
$ 175,635 $ 80,231
Aug 15, 5 AM $ 29.14
+0.70%
$ 174,832 $ 81,174
Aug 15, 4 AM $ 28.94
+0.12%
$ 173,617 $ 82,458
Aug 15, 3 AM $ 28.9
-0.19%
$ 173,409 $ 83,305
Aug 15, 2 AM $ 28.96
-0.65%
$ 173,739 $ 84,350
Aug 15, 1 AM $ 29.15
+1.58%
$ 174,882 $ 84,918
Aug 15, 12 AM $ 28.69
+1.06%
$ 172,154 $ 84,456
Aug 14, 11 PM $ 28.39
-0.94%
$ 170,357 $ 84,231
Aug 14, 10 PM $ 28.66
-0.33%
$ 171,949 $ 84,376
Aug 14, 9 PM $ 28.76
+0.44%
$ 172,560 $ 83,638
Aug 14, 8 PM $ 28.63
+1.84%
$ 171,802 $ 84,416
Aug 14, 7 PM $ 28.12
-0.74%
$ 168,698 $ 84,091
Aug 14, 6 PM $ 28.32
-2.17%
$ 169,948 $ 85,889
Aug 14, 5 PM $ 28.95
+1.29%
$ 173,725 $ 85,615
Aug 14, 4 PM $ 28.58
+1.13%
$ 171,505 $ 83,217
Aug 14, 3 PM $ 28.27
-0.47%
$ 169,592 $ 82,021
Aug 14, 2 PM $ 28.4
+1.35%
$ 170,392 $ 83,095
Aug 14, 1 PM $ 28.03
-1.32%
$ 168,203 $ 84,519
Aug 14, 12 PM $ 28.41
-0.52%
$ 170,447 $ 89,775
Aug 14, 11 AM $ 28.56
+0.19%
$ 171,331 $ 89,976
Aug 14, 10 AM $ 28.5
-0.51%
$ 171,002 $ 90,826
Aug 14, 9 AM $ 28.65
-0.19%
$ 171,874 $ 89,534
Aug 14, 8 AM $ 28.7
+0.36%
$ 172,209 $ 89,219