Comcast xStock Historical Data

CMCSAX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 2 AM $ 33.66
+0.09%
$ 201,957 $ 624,933
Feb 15, 1 AM $ 33.63
-0.06%
$ 201,782 $ 625,447
Feb 15, 12 AM $ 33.65
-0.30%
$ 201,898 $ 625,248
Feb 14, 11 PM $ 33.75
+0.52%
$ 202,484 $ 624,636
Feb 14, 10 PM $ 33.57
+0.09%
$ 201,434 $ 624,680
Feb 14, 9 PM $ 33.54
-0.64%
$ 201,257 $ 625,849
Feb 14, 8 PM $ 33.76
+0.65%
$ 202,560 $ 626,517
Feb 14, 7 PM $ 33.54
-0.58%
$ 201,259 $ 621,882
Feb 14, 6 PM $ 33.74
+0.62%
$ 202,426 $ 621,518
Feb 14, 5 PM $ 33.53
-0.64%
$ 201,183 $ 620,394
Feb 14, 4 PM $ 33.75
+0.03%
$ 202,502 $ 617,604
Feb 14, 3 PM $ 33.74
-0.09%
$ 202,426 $ 618,018
Feb 14, 2 PM $ 33.77
-0.03%
$ 202,618 $ 617,557
Feb 14, 1 PM $ 33.78
+0.65%
$ 202,677 $ 616,888
Feb 14, 12 PM $ 33.56
-0.61%
$ 201,358 $ 616,400
Feb 14, 11 AM $ 33.77
+0.08%
$ 202,600 $ 617,296
Feb 14, 10 AM $ 33.74
+0.54%
$ 202,443 $ 617,470
Feb 14, 9 AM $ 33.56
+0.06%
$ 201,358 $ 617,558
Feb 14, 8 AM $ 33.54
+0.00%
$ 201,242 $ 616,247
Feb 14, 7 AM $ 33.54
-0.62%
$ 201,242 $ 617,255
Feb 14, 6 AM $ 33.75
+0.66%
$ 202,504 $ 616,943
Feb 14, 5 AM $ 33.53
-0.10%
$ 201,204 $ 617,307
Feb 14, 4 AM $ 33.56
+0.10%
$ 201,379 $ 617,731
Feb 14, 3 AM $ 33.53
-0.77%
$ 201,184 $ 618,448
Feb 14, 2 AM $ 33.79
+0.76%
$ 202,736 $ 617,682
Feb 14, 1 AM $ 33.53
-0.12%
$ 201,205 $ 618,870
Feb 14, 12 AM $ 33.57
-0.98%
$ 201,437 $ 618,056
Feb 13, 11 PM $ 33.9
-2.74%
$ 203,429 $ 618,481
Feb 13, 10 PM $ 34.86
+3.24%
$ 209,168 $ 618,646
Feb 13, 9 PM $ 33.77
-1.54%
$ 202,605 $ 617,812
Feb 13, 8 PM $ 34.3
+1.33%
$ 205,784 $ 616,657
Feb 13, 7 PM $ 33.85
+0.29%
$ 203,078 $ 621,507
Feb 13, 6 PM $ 33.75
-0.47%
$ 202,502 $ 618,660
Feb 13, 5 PM $ 33.91
-2.64%
$ 203,464 $ 619,284
Feb 13, 4 PM $ 34.83
+4.40%
$ 208,974 $ 622,481
Feb 13, 3 PM $ 33.35
-0.72%
$ 200,100 $ 622,436
Feb 13, 2 PM $ 33.59
-0.39%
$ 201,543 $ 622,623
Feb 13, 1 PM $ 33.72
+1.19%
$ 202,258 $ 623,954
Feb 13, 12 PM $ 33.32
-0.56%
$ 199,939 $ 623,852
Feb 13, 11 AM $ 33.51
+3.08%
$ 201,064 $ 623,343
Feb 13, 10 AM $ 32.51
-0.37%
$ 195,055 $ 623,087
Feb 13, 9 AM $ 32.63
-3.29%
$ 195,783 $ 622,850
Feb 13, 8 AM $ 33.74
-1.50%
$ 202,449 $ 622,900
Feb 13, 7 AM $ 34.26
+4.47%
$ 205,542 $ 622,194
Feb 13, 6 AM $ 32.79
-4.12%
$ 196,744 $ 622,141
Feb 13, 5 AM $ 34.2
+4.92%
$ 205,189 $ 621,490
Feb 13, 4 AM $ 32.59
-5.36%
$ 195,570 $ 621,532
Feb 13, 3 AM $ 34.44
-0.53%
$ 206,646 $ 620,848
Feb 13, 2 AM $ 34.62
+0.13%
$ 207,740 $ 621,853
Feb 13, 1 AM $ 34.58
+5.19%
$ 207,461 $ 612,523