Comcast xStock Historical Data

CMCSAX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 2 AM $ 34.62
+0.13%
$ 207,740 $ 621,853
Feb 13, 1 AM $ 34.58
+5.19%
$ 207,461 $ 612,523
Feb 13, 12 AM $ 32.87
-7.11%
$ 197,225 $ 621,933
Feb 12, 11 PM $ 33.51
-5.24%
$ 201,059 $ 9,034
Feb 12, 10 PM $ 35.36
+0.71%
$ 212,187 $ 621,359
Feb 12, 9 PM $ 35.12
-0.20%
$ 210,695 $ 621,761
Feb 12, 8 PM $ 35.19
+2.19%
$ 211,111 $ 622,723
Feb 12, 7 PM $ 34.43
+0.45%
$ 206,577 $ 621,775
Feb 12, 6 PM $ 34.27
-0.04%
$ 205,558 $ 624,779
Feb 12, 5 PM $ 34.29
-3.41%
$ 205,737 $ 625,717
Feb 12, 4 PM $ 35.5
-0.13%
$ 213,003 $ 624,718
Feb 12, 3 PM $ 35.55
+2.00%
$ 213,360 $ 624,791
Feb 12, 2 PM $ 34.85
-2.90%
$ 209,098 $ 624,608
Feb 12, 1 PM $ 35.89
+2.76%
$ 215,341 $ 624,843
Feb 12, 12 PM $ 34.93
-3.73%
$ 209,463 $ 625,145
Feb 12, 11 AM $ 36.28
+1.66%
$ 217,681 $ 625,170
Feb 12, 10 AM $ 35.69
+2.12%
$ 214,131 $ 625,218
Feb 12, 9 AM $ 34.95
+0.59%
$ 209,580 $ 625,034
Feb 12, 8 AM $ 34.75
-3.28%
$ 208,471 $ 625,481
Feb 12, 7 AM $ 35.92
+0.69%
$ 215,636 $ 625,282
Feb 12, 6 AM $ 35.68
+2.57%
$ 214,077 $ 626,317
Feb 12, 5 AM $ 34.78
-2.93%
$ 208,705 $ 626,815
Feb 12, 4 AM $ 35.83
-0.18%
$ 214,996 $ 626,613
Feb 12, 3 AM $ 35.9
+0.57%
$ 215,378 $ 627,292
Feb 12, 2 AM $ 35.69
-0.23%
$ 214,152 $ 626,770
Feb 12, 1 AM $ 35.78
+2.92%
$ 214,653 $ 626,970
Feb 12, 12 AM $ 34.76
+0.69%
$ 208,560 $ 627,057
Feb 11, 11 PM $ 34.52
-1.00%
$ 207,127 $ 627,264
Feb 11, 10 PM $ 34.87
-2.49%
$ 209,221 $ 627,307
Feb 11, 9 PM $ 35.78
-0.52%
$ 214,664 $ 627,083
Feb 11, 8 PM $ 35.96
+1.43%
$ 215,788 $ 626,743
Feb 11, 7 PM $ 35.46
-0.62%
$ 212,755 $ 627,501
Feb 11, 6 PM $ 35.68
-0.28%
$ 214,086 $ 627,128
Feb 11, 5 PM $ 35.76
+2.46%
$ 214,680 $ 626,737
Feb 11, 4 PM $ 34.91
+0.37%
$ 209,440 $ 627,172
Feb 11, 3 PM $ 34.78
+0.43%
$ 208,678 $ 627,599
Feb 11, 2 PM $ 34.63
+0.61%
$ 207,776 $ 626,423
Feb 11, 1 PM $ 34.42
-0.85%
$ 206,523 $ 627,471
Feb 11, 12 PM $ 34.72
-2.92%
$ 208,295 $ 627,578
Feb 11, 11 AM $ 35.76
+2.92%
$ 214,464 $ 627,787
Feb 11, 10 AM $ 34.73
-3.09%
$ 208,652 $ 627,573
Feb 11, 9 AM $ 35.84
+3.09%
$ 215,036 $ 628,170
Feb 11, 8 AM $ 34.75
+0.06%
$ 208,502 $ 627,874
Feb 11, 7 AM $ 34.73
-0.16%
$ 208,382 $ 628,076
Feb 11, 6 AM $ 34.79
-2.84%
$ 208,712 $ 627,835
Feb 11, 5 AM $ 35.8
+3.11%
$ 214,804 $ 627,537
Feb 11, 4 AM $ 34.72
+0.12%
$ 208,319 $ 627,107
Feb 11, 3 AM $ 34.68
-0.08%
$ 208,060 $ 627,441
Feb 11, 2 AM $ 34.71
-2.97%
$ 208,237 $ 626,638
Feb 11, 1 AM $ 35.77
-0.22%
$ 214,620 $ 625,757