Comcast xStock Historical Data

CMCSAX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 1 AM $ 34.79
+3.04%
$ 208,736 $ 626,237
Feb 19, 12 AM $ 33.77
+0.02%
$ 202,624 $ 626,127
Feb 18, 11 PM $ 33.76
-3.37%
$ 202,530 $ 627,181
Feb 18, 10 PM $ 34.94
+3.86%
$ 209,642 $ 627,668
Feb 18, 9 PM $ 33.64
-0.32%
$ 201,844 $ 629,332
Feb 18, 8 PM $ 33.75
-0.27%
$ 202,490 $ 630,680
Feb 18, 7 PM $ 33.84
-0.53%
$ 203,030 $ 629,776
Feb 18, 6 PM $ 34.02
+0.38%
$ 204,116 $ 629,512
Feb 18, 5 PM $ 33.89
+0.32%
$ 203,345 $ 626,579
Feb 18, 4 PM $ 33.78
+0.18%
$ 202,682 $ 626,057
Feb 18, 3 PM $ 33.72
+0.50%
$ 202,325 $ 626,107
Feb 18, 2 PM $ 33.55
+0.09%
$ 201,310 $ 626,393
Feb 18, 1 PM $ 33.52
+0.27%
$ 201,122 $ 626,376
Feb 18, 12 PM $ 33.43
-0.86%
$ 200,584 $ 626,624
Feb 18, 11 AM $ 33.72
+1.23%
$ 202,318 $ 626,337
Feb 18, 10 AM $ 33.31
+0.03%
$ 199,858 $ 624,985
Feb 18, 9 AM $ 33.3
-2.34%
$ 199,792 $ 624,840
Feb 18, 8 AM $ 34.1
+0.90%
$ 204,575 $ 623,996
Feb 18, 7 AM $ 33.79
+0.83%
$ 202,744 $ 622,175
Feb 18, 6 AM $ 33.51
-4.39%
$ 201,000 $ 621,695
Feb 18, 5 AM $ 35.05
+5.32%
$ 210,302 $ 621,617
Feb 18, 4 AM $ 33.28
-1.19%
$ 199,673 $ 621,877
Feb 18, 3 AM $ 33.68
+0.33%
$ 202,084 $ 621,389
Feb 18, 2 AM $ 33.57
-0.59%
$ 201,418 $ 622,160
Feb 18, 1 AM $ 33.77
-3.27%
$ 202,611 $ 621,534
Feb 18, 12 AM $ 34.91
+3.31%
$ 209,462 $ 621,619
Feb 17, 11 PM $ 33.79
-3.34%
$ 202,748 $ 621,803
Feb 17, 10 PM $ 34.96
+3.12%
$ 209,746 $ 621,039
Feb 17, 9 PM $ 33.9
+0.09%
$ 203,402 $ 620,343
Feb 17, 8 PM $ 33.87
-0.60%
$ 203,219 $ 620,600
Feb 17, 7 PM $ 34.08
-0.04%
$ 204,455 $ 619,662
Feb 17, 6 PM $ 34.09
+0.47%
$ 204,539 $ 619,004
Feb 17, 5 PM $ 33.93
-1.48%
$ 203,578 $ 620,044
Feb 17, 4 PM $ 34.44
+2.34%
$ 206,643 $ 617,707
Feb 17, 3 PM $ 33.65
+0.40%
$ 201,919 $ 617,186
Feb 17, 2 PM $ 33.52
-1.50%
$ 201,123 $ 616,389
Feb 17, 1 PM $ 34.03
+1.57%
$ 204,177 $ 616,418
Feb 17, 12 PM $ 33.5
-0.21%
$ 201,001 $ 615,987
Feb 17, 11 AM $ 33.57
-0.10%
$ 201,421 $ 615,082
Feb 17, 10 AM $ 33.6
-0.44%
$ 201,614 $ 615,500
Feb 17, 9 AM $ 33.75
+3.55%
$ 202,500 $ 615,628
Feb 17, 8 AM $ 32.59
-4.95%
$ 195,557 $ 615,789
Feb 17, 7 AM $ 34.29
+4.03%
$ 205,734 $ 616,219
Feb 17, 6 AM $ 32.96
-1.87%
$ 197,710 $ 615,637
Feb 17, 5 AM $ 33.59
-0.11%
$ 201,525 $ 615,861
Feb 17, 4 AM $ 33.62
-0.54%
$ 201,741 $ 615,576
Feb 17, 3 AM $ 33.81
+0.80%
$ 202,835 $ 616,332
Feb 17, 2 AM $ 33.54
+0.71%
$ 201,231 $ 616,315
Feb 17, 1 AM $ 33.3
-0.68%
$ 199,810 $ 616,150
Feb 17, 12 AM $ 33.53
-0.03%
$ 201,181 $ 616,004