Comcast xStock Historical Data

CMCSAX Page 38
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 12 AM $ 31.03
+0.32%
$ 186,177 $ 640,006
Feb 2, 11 PM $ 30.93
+1.91%
$ 185,583 $ 640,279
Feb 2, 10 PM $ 30.35
-2.79%
$ 182,109 $ 641,090
Feb 2, 9 PM $ 31.22
-0.75%
$ 187,337 $ 641,412
Feb 2, 8 PM $ 31.46
-0.57%
$ 188,749 $ 642,159
Feb 2, 7 PM $ 31.64
+0.77%
$ 189,835 $ 642,023
Feb 2, 6 PM $ 31.4
-0.15%
$ 188,391 $ 641,646
Feb 2, 5 PM $ 31.45
-0.42%
$ 188,683 $ 641,353
Feb 2, 4 PM $ 31.58
+0.44%
$ 189,478 $ 639,732
Feb 2, 3 PM $ 31.44
+0.03%
$ 188,656 $ 639,380
Feb 2, 2 PM $ 31.43
-0.78%
$ 188,592 $ 633,116
Feb 2, 1 PM $ 31.68
-0.17%
$ 190,074 $ 630,493
Feb 2, 12 PM $ 31.73
+0.02%
$ 190,407 $ 629,965
Feb 2, 11 AM $ 31.73
+0.84%
$ 190,330 $ 630,750
Feb 2, 10 AM $ 31.46
-0.21%
$ 188,739 $ 630,464
Feb 2, 9 AM $ 31.53
-0.19%
$ 189,193 $ 631,059
Feb 2, 8 AM $ 31.59
+0.03%
$ 189,522 $ 631,320
Feb 2, 7 AM $ 31.58
-0.47%
$ 189,462 $ 632,014
Feb 2, 6 AM $ 31.73
-0.34%
$ 190,364 $ 631,663
Feb 2, 5 AM $ 31.84
-0.11%
$ 191,044 $ 630,871
Feb 2, 4 AM $ 31.87
+0.73%
$ 191,226 $ 632,302
Feb 2, 3 AM $ 31.64
+0.50%
$ 189,839 $ 631,756
Feb 2, 2 AM $ 31.49
+0.44%
$ 188,917 $ 630,891
Feb 2, 1 AM $ 31.35
+1.31%
$ 188,094 $ 630,747
Feb 2, 12 AM $ 30.94
-2.21%
$ 185,647 $ 631,278
Feb 1, 11 PM $ 31.64
+0.82%
$ 189,850 $ 630,952
Feb 1, 10 PM $ 31.38
-0.76%
$ 188,309 $ 630,940
Feb 1, 9 PM $ 31.63
+0.67%
$ 189,755 $ 630,258
Feb 1, 8 PM $ 31.41
+0.05%
$ 188,458 $ 630,333
Feb 1, 7 PM $ 31.4
-0.75%
$ 188,398 $ 630,341
Feb 1, 6 PM $ 31.64
+0.03%
$ 189,816 $ 630,631
Feb 1, 5 PM $ 31.63
-0.10%
$ 189,784 $ 631,027
Feb 1, 4 PM $ 31.66
+0.77%
$ 189,931 $ 632,015
Feb 1, 3 PM $ 31.41
-0.75%
$ 188,484 $ 631,894
Feb 1, 2 PM $ 31.65
+0.02%
$ 189,872 $ 632,593
Feb 1, 1 PM $ 31.64
-0.03%
$ 189,842 $ 632,503
Feb 1, 12 PM $ 31.65
+0.00%
$ 189,898 $ 633,211
Feb 1, 11 AM $ 31.65
-0.03%
$ 189,900 $ 633,072
Feb 1, 10 AM $ 31.66
+0.80%
$ 189,958 $ 633,563
Feb 1, 9 AM $ 31.41
-0.76%
$ 188,456 $ 632,896
Feb 1, 8 AM $ 31.65
+0.86%
$ 189,900 $ 632,755
Feb 1, 7 AM $ 31.38
-0.81%
$ 188,280 $ 632,456
Feb 1, 6 AM $ 31.63
+0.87%
$ 189,809 $ 632,170
Feb 1, 5 AM $ 31.36
-0.08%
$ 188,165 $ 632,604
Feb 1, 4 AM $ 31.38
-0.76%
$ 188,309 $ 631,839
Feb 1, 3 AM $ 31.62
+0.90%
$ 189,726 $ 630,849