Comcast xStock Historical Data

CMCSAX Page 37
Download
Date Close Price change Market cap Trading volume
Feb 5, 2 AM $ 32.25
-0.83%
$ 193,527 $ 639,945
Feb 5, 1 AM $ 32.53
-0.94%
$ 195,154 $ 640,230
Feb 5, 12 AM $ 32.83
-2.34%
$ 196,997 $ 638,568
Feb 4, 11 PM $ 33.62
+3.76%
$ 201,531 $ 638,018
Feb 4, 10 PM $ 32.4
+0.89%
$ 194,414 $ 637,965
Feb 4, 9 PM $ 32.12
-0.97%
$ 192,752 $ 639,600
Feb 4, 8 PM $ 32.43
-0.62%
$ 194,585 $ 638,578
Feb 4, 7 PM $ 32.63
-2.83%
$ 195,794 $ 636,640
Feb 4, 6 PM $ 33.62
+1.90%
$ 201,747 $ 637,330
Feb 4, 5 PM $ 33
+2.26%
$ 197,977 $ 634,855
Feb 4, 4 PM $ 32.27
-0.59%
$ 193,598 $ 634,782
Feb 4, 3 PM $ 32.46
+0.12%
$ 194,754 $ 635,897
Feb 4, 2 PM $ 32.42
+2.87%
$ 194,514 $ 637,490
Feb 4, 1 PM $ 31.54
-0.15%
$ 189,217 $ 636,605
Feb 4, 12 PM $ 31.58
-0.62%
$ 189,503 $ 636,578
Feb 4, 11 AM $ 31.78
-0.04%
$ 190,693 $ 636,172
Feb 4, 10 AM $ 31.8
-0.04%
$ 190,776 $ 635,851
Feb 4, 9 AM $ 31.82
-0.70%
$ 190,944 $ 636,108
Feb 4, 8 AM $ 32.05
+1.18%
$ 192,290 $ 636,635
Feb 4, 7 AM $ 31.67
-0.03%
$ 190,047 $ 636,826
Feb 4, 6 AM $ 31.68
+0.38%
$ 190,104 $ 637,329
Feb 4, 5 AM $ 31.57
-0.43%
$ 189,392 $ 635,453
Feb 4, 4 AM $ 31.7
-0.27%
$ 190,295 $ 632,930
Feb 4, 3 AM $ 31.79
-0.05%
$ 190,714 $ 633,122
Feb 4, 2 AM $ 31.8
+0.68%
$ 190,801 $ 636,169
Feb 4, 1 AM $ 31.59
+0.00%
$ 189,512 $ 635,811
Feb 4, 12 AM $ 31.59
-0.45%
$ 189,510 $ 635,790
Feb 3, 11 PM $ 31.72
+0.78%
$ 190,333 $ 636,038
Feb 3, 10 PM $ 31.48
-0.20%
$ 188,854 $ 635,679
Feb 3, 9 PM $ 31.54
-0.34%
$ 189,215 $ 635,481
Feb 3, 8 PM $ 31.64
+0.05%
$ 189,857 $ 635,233
Feb 3, 7 PM $ 31.63
+0.13%
$ 189,758 $ 635,623
Feb 3, 6 PM $ 31.59
-0.73%
$ 189,520 $ 635,209
Feb 3, 5 PM $ 31.82
-0.55%
$ 190,916 $ 632,332
Feb 3, 4 PM $ 32
-0.01%
$ 191,971 $ 634,105
Feb 3, 3 PM $ 32
+1.25%
$ 191,995 $ 631,912
Feb 3, 2 PM $ 31.6
+0.87%
$ 189,616 $ 635,485
Feb 3, 1 PM $ 31.33
+0.35%
$ 187,983 $ 640,581
Feb 3, 12 PM $ 31.22
-0.27%
$ 187,386 $ 640,529
Feb 3, 11 AM $ 31.31
-0.07%
$ 188,040 $ 640,464
Feb 3, 10 AM $ 31.33
+0.13%
$ 188,153 $ 640,394
Feb 3, 9 AM $ 31.29
-0.24%
$ 187,746 $ 641,573
Feb 3, 8 AM $ 31.37
+0.41%
$ 188,201 $ 641,900
Feb 3, 7 AM $ 31.24
-0.02%
$ 187,428 $ 641,550
Feb 3, 6 AM $ 31.24
-0.14%
$ 187,463 $ 639,630
Feb 3, 5 AM $ 31.29
-0.58%
$ 187,753 $ 639,223
Feb 3, 4 AM $ 31.47
+0.55%
$ 188,817 $ 639,829
Feb 3, 3 AM $ 31.3
+0.20%
$ 187,780 $ 640,188
Feb 3, 2 AM $ 31.24
+0.49%
$ 187,414 $ 640,034
Feb 3, 1 AM $ 31.08
+0.17%
$ 186,493 $ 639,810