Comcast xStock Historical Data

CMCSAX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 14, 8 AM $ 28.7
+0.36%
$ 172,209 $ 89,219
Aug 14, 7 AM $ 28.6
-0.55%
$ 171,593 $ 88,326
Aug 14, 6 AM $ 28.76
-0.17%
$ 172,548 $ 88,986
Aug 14, 5 AM $ 28.81
+0.23%
$ 172,837 $ 89,620
Aug 14, 4 AM $ 28.74
+1.02%
$ 172,423 $ 89,463
Aug 14, 3 AM $ 28.45
+0.26%
$ 170,674 $ 89,947
Aug 14, 2 AM $ 28.38
-0.77%
$ 170,253 $ 89,148
Aug 14, 1 AM $ 28.6
+1.94%
$ 171,582 $ 89,801
Aug 14, 12 AM $ 28.06
-1.83%
$ 168,385 $ 91,611
Aug 13, 11 PM $ 28.59
-0.27%
$ 171,534 $ 92,368
Aug 13, 10 PM $ 28.67
+1.18%
$ 171,994 $ 92,399
Aug 13, 9 PM $ 28.33
+1.21%
$ 169,982 $ 91,258
Aug 13, 8 PM $ 27.99
-0.31%
$ 167,942 $ 90,825
Aug 13, 7 PM $ 28.08
+0.57%
$ 168,462 $ 90,808
Aug 13, 6 PM $ 27.92
-0.31%
$ 167,506 $ 90,175
Aug 13, 5 PM $ 28.01
-0.39%
$ 168,032 $ 90,749
Aug 13, 4 PM $ 28.11
-1.27%
$ 168,686 $ 92,908
Aug 13, 3 PM $ 28.47
+2.07%
$ 170,850 $ 93,809
Aug 13, 2 PM $ 27.9
+0.23%
$ 167,392 $ 92,849
Aug 13, 1 PM $ 27.83
+1.60%
$ 166,959 $ 88,739
Aug 13, 12 PM $ 27.39
-0.05%
$ 164,327 $ 83,284
Aug 13, 11 AM $ 27.4
-1.16%
$ 164,403 $ 83,507
Aug 13, 10 AM $ 27.72
-0.05%
$ 166,330 $ 84,087
Aug 13, 9 AM $ 27.74
+0.47%
$ 166,414 $ 84,426
Aug 13, 8 AM $ 27.61
+0.07%
$ 165,635 $ 84,534
Aug 13, 7 AM $ 27.59
+0.82%
$ 165,523 $ 84,976
Aug 13, 6 AM $ 27.36
-0.94%
$ 164,178 $ 84,989
Aug 13, 5 AM $ 27.62
+1.40%
$ 165,742 $ 85,105
Aug 13, 4 AM $ 27.24
-1.53%
$ 163,459 $ 84,875
Aug 13, 3 AM $ 27.67
-0.77%
$ 166,002 $ 84,306
Aug 13, 2 AM $ 27.88
-0.40%
$ 167,285 $ 84,601
Aug 13, 1 AM $ 27.99
+0.02%
$ 167,950 $ 84,966
Aug 13, 12 AM $ 27.98
-0.27%
$ 167,857 $ 83,868
Aug 12, 11 PM $ 28.05
+0.23%
$ 168,314 $ 82,432
Aug 12, 10 PM $ 27.99
+0.61%
$ 167,927 $ 81,851
Aug 12, 9 PM $ 27.82
-0.90%
$ 166,910 $ 83,010
Aug 12, 8 PM $ 28.07
+1.20%
$ 168,423 $ 82,902
Aug 12, 7 PM $ 27.74
-0.04%
$ 166,418 $ 82,923
Aug 12, 6 PM $ 27.75
+0.64%
$ 166,480 $ 82,513
Aug 12, 5 PM $ 27.57
+0.92%
$ 165,422 $ 82,814
Aug 12, 4 PM $ 27.32
+0.36%
$ 163,921 $ 82,185
Aug 12, 3 PM $ 27.22
+0.60%
$ 163,326 $ 82,942
Aug 12, 2 PM $ 27.06
-2.70%
$ 162,348 $ 83,488
Aug 12, 1 PM $ 27.81
+0.90%
$ 166,839 $ 84,894
Aug 12, 12 PM $ 27.56
-0.13%
$ 165,344 $ 85,099
Aug 12, 11 AM $ 27.59
-0.86%
$ 165,561 $ 84,533
Aug 12, 10 AM $ 27.83
+1.39%
$ 166,996 $ 84,427
Aug 12, 9 AM $ 27.45
+0.12%
$ 164,704 $ 84,130
Aug 12, 8 AM $ 27.42
+0.11%
$ 164,501 $ 84,325
Aug 12, 7 AM $ 27.39
+0.04%
$ 164,316 $ 83,725