Comcast xStock Historical Data

CMCSAX Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 3 AM $ 31.62
+0.90%
$ 189,726 $ 630,849
Feb 1, 2 AM $ 31.34
-0.05%
$ 188,041 $ 631,670
Feb 1, 1 AM $ 31.35
+0.09%
$ 188,100 $ 631,566
Feb 1, 12 AM $ 31.32
-1.04%
$ 187,931 $ 633,568
Jan 31, 11 PM $ 31.65
+0.72%
$ 189,900 $ 632,872
Jan 31, 10 PM $ 31.42
-0.70%
$ 188,516 $ 632,208
Jan 31, 9 PM $ 31.64
+0.70%
$ 189,870 $ 632,689
Jan 31, 8 PM $ 31.42
-0.68%
$ 188,544 $ 631,882
Jan 31, 7 PM $ 31.64
+0.05%
$ 189,842 $ 631,838
Jan 31, 6 PM $ 31.63
+0.77%
$ 189,756 $ 632,227
Jan 31, 5 PM $ 31.39
-0.85%
$ 188,311 $ 632,019
Jan 31, 4 PM $ 31.65
+0.01%
$ 189,927 $ 631,434
Jan 31, 3 PM $ 31.65
-0.04%
$ 189,900 $ 632,275
Jan 31, 2 PM $ 31.66
+0.81%
$ 189,983 $ 633,077
Jan 31, 1 PM $ 31.41
-0.76%
$ 188,453 $ 632,835
Jan 31, 12 PM $ 31.65
-0.06%
$ 189,900 $ 632,461
Jan 31, 11 AM $ 31.67
+0.12%
$ 190,015 $ 631,503
Jan 31, 10 AM $ 31.63
-0.03%
$ 189,755 $ 630,745
Jan 31, 9 AM $ 31.63
+0.92%
$ 189,809 $ 630,665
Jan 31, 8 AM $ 31.35
-0.91%
$ 188,076 $ 630,784
Jan 31, 7 AM $ 31.64
+0.67%
$ 189,812 $ 630,981
Jan 31, 6 AM $ 31.42
-0.79%
$ 188,516 $ 631,325
Jan 31, 5 AM $ 31.66
+0.08%
$ 189,984 $ 631,106
Jan 31, 4 AM $ 31.64
-0.01%
$ 189,814 $ 631,490
Jan 31, 3 AM $ 31.64
+0.95%
$ 189,866 $ 631,968
Jan 31, 2 AM $ 31.34
-0.14%
$ 188,049 $ 632,446
Jan 31, 1 AM $ 31.39
-0.03%
$ 188,313 $ 632,504
Jan 31, 12 AM $ 31.39
+0.56%
$ 188,364 $ 630,080
Jan 30, 11 PM $ 31.22
+0.19%
$ 187,307 $ 630,764
Jan 30, 10 PM $ 31.16
-0.85%
$ 186,963 $ 631,014
Jan 30, 9 PM $ 31.43
-0.55%
$ 188,563 $ 630,549
Jan 30, 8 PM $ 31.6
+0.65%
$ 189,603 $ 630,972
Jan 30, 7 PM $ 31.4
+0.78%
$ 188,398 $ 632,462
Jan 30, 6 PM $ 31.15
+0.62%
$ 186,921 $ 631,927
Jan 30, 5 PM $ 30.96
-0.99%
$ 185,770 $ 632,189
Jan 30, 4 PM $ 31.27
-0.42%
$ 187,610 $ 631,804
Jan 30, 3 PM $ 31.4
+2.34%
$ 188,407 $ 633,218
Jan 30, 2 PM $ 30.68
-1.88%
$ 184,096 $ 631,837
Jan 30, 1 PM $ 31.27
+0.26%
$ 187,625 $ 631,708
Jan 30, 12 PM $ 31.19
+1.49%
$ 187,134 $ 632,430
Jan 30, 11 AM $ 30.73
-2.92%
$ 184,475 $ 633,602
Jan 30, 10 AM $ 31.66
+2.26%
$ 189,932 $ 634,483
Jan 30, 9 AM $ 30.96
+0.31%
$ 185,741 $ 632,967
Jan 30, 8 AM $ 30.86
+1.31%
$ 185,160 $ 634,521
Jan 30, 7 AM $ 30.46
-1.91%
$ 182,627 $ 635,670
Jan 30, 6 AM $ 31.06
+1.31%
$ 186,353 $ 637,055
Jan 30, 5 AM $ 30.66
-1.85%
$ 183,936 $ 636,495
Jan 30, 4 AM $ 31.24
-2.39%
$ 187,411 $ 636,571
Jan 30, 3 AM $ 31.99
+2.86%
$ 191,945 $ 636,969
Jan 30, 2 AM $ 31.1
+0.18%
$ 186,613 $ 638,275