Comcast xStock Historical Data

CMCSAX Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 11 PM $ 33.54
-0.62%
$ 201,240 $ 615,701
Feb 16, 10 PM $ 33.75
+0.63%
$ 202,501 $ 615,353
Feb 16, 9 PM $ 33.54
-0.74%
$ 201,240 $ 615,685
Feb 16, 8 PM $ 33.79
+0.38%
$ 202,739 $ 614,215
Feb 16, 7 PM $ 33.66
-0.38%
$ 201,959 $ 614,691
Feb 16, 6 PM $ 33.79
+0.38%
$ 202,739 $ 613,541
Feb 16, 5 PM $ 33.66
+0.06%
$ 201,959 $ 612,078
Feb 16, 4 PM $ 33.64
-0.06%
$ 201,841 $ 614,348
Feb 16, 3 PM $ 33.66
-0.06%
$ 201,960 $ 615,041
Feb 16, 2 PM $ 33.68
+0.09%
$ 202,079 $ 615,664
Feb 16, 1 PM $ 33.65
+0.00%
$ 201,901 $ 615,636
Feb 16, 12 PM $ 33.65
-0.09%
$ 201,901 $ 615,787
Feb 16, 11 AM $ 33.68
+0.09%
$ 202,078 $ 617,237
Feb 16, 10 AM $ 33.65
-0.06%
$ 201,901 $ 617,575
Feb 16, 9 AM $ 33.67
+0.09%
$ 202,019 $ 617,423
Feb 16, 8 AM $ 33.64
+0.00%
$ 201,842 $ 618,204
Feb 16, 7 AM $ 33.64
-0.09%
$ 201,842 $ 619,022
Feb 16, 6 AM $ 33.67
+0.00%
$ 202,019 $ 618,898
Feb 16, 5 AM $ 33.67
+0.00%
$ 202,019 $ 618,773
Feb 16, 4 AM $ 33.67
+0.00%
$ 202,018 $ 619,188
Feb 16, 3 AM $ 33.67
+0.12%
$ 202,019 $ 619,277
Feb 16, 2 AM $ 33.63
-0.09%
$ 201,782 $ 618,878
Feb 16, 1 AM $ 33.66
+0.06%
$ 201,959 $ 618,547
Feb 16, 12 AM $ 33.64
+0.00%
$ 201,840 $ 619,114
Feb 15, 11 PM $ 33.64
+0.00%
$ 201,840 $ 620,057
Feb 15, 10 PM $ 33.64
+0.00%
$ 201,840 $ 620,522
Feb 15, 9 PM $ 33.64
-0.09%
$ 201,842 $ 619,967
Feb 15, 8 PM $ 33.67
+0.03%
$ 202,019 $ 620,759
Feb 15, 7 PM $ 33.66
+0.09%
$ 201,958 $ 620,678
Feb 15, 6 PM $ 33.63
-0.03%
$ 201,781 $ 622,399
Feb 15, 5 PM $ 33.64
-0.03%
$ 201,840 $ 623,272
Feb 15, 4 PM $ 33.65
+0.06%
$ 201,899 $ 623,977
Feb 15, 3 PM $ 33.63
-0.03%
$ 201,781 $ 624,054
Feb 15, 2 PM $ 33.64
+0.00%
$ 201,841 $ 624,319
Feb 15, 1 PM $ 33.64
-0.09%
$ 201,841 $ 624,349
Feb 15, 12 PM $ 33.67
+0.03%
$ 202,019 $ 624,345
Feb 15, 11 AM $ 33.66
+0.03%
$ 201,960 $ 623,432
Feb 15, 10 AM $ 33.65
+0.00%
$ 201,899 $ 623,596
Feb 15, 9 AM $ 33.65
+0.03%
$ 201,899 $ 624,178
Feb 15, 8 AM $ 33.64
-0.03%
$ 201,841 $ 624,674
Feb 15, 7 AM $ 33.65
-0.03%
$ 201,902 $ 624,543
Feb 15, 6 AM $ 33.66
+0.03%
$ 201,960 $ 625,127
Feb 15, 5 AM $ 33.65
+0.00%
$ 201,898 $ 625,542
Feb 15, 4 AM $ 33.65
-0.03%
$ 201,900 $ 624,677
Feb 15, 3 AM $ 33.66
+0.00%
$ 201,958 $ 624,387
Feb 15, 2 AM $ 33.66
+0.09%
$ 201,957 $ 624,933