Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 12, 7 AM $ 27.39
+0.04%
$ 164,316 $ 83,725
Aug 12, 6 AM $ 27.38
-0.49%
$ 164,251 $ 84,913
Aug 12, 5 AM $ 27.51
-0.38%
$ 165,056 $ 84,448
Aug 12, 4 AM $ 27.61
-1.35%
$ 165,680 $ 84,743
Aug 12, 3 AM $ 27.99
+0.05%
$ 167,944 $ 86,364
Aug 12, 2 AM $ 27.98
+0.59%
$ 167,853 $ 86,764
Aug 12, 1 AM $ 27.81
-0.77%
$ 166,873 $ 87,289
Aug 12, 12 AM $ 28.03
-1.05%
$ 168,165 $ 86,946
Aug 11, 11 PM $ 28.33
+0.14%
$ 169,998 $ 87,548
Aug 11, 10 PM $ 28.29
+2.05%
$ 169,763 $ 90,366
Aug 11, 9 PM $ 27.73
+0.91%
$ 166,360 $ 89,740
Aug 11, 8 PM $ 27.48
-0.29%
$ 164,858 $ 89,353
Aug 11, 7 PM $ 27.56
+0.05%
$ 165,357 $ 88,518
Aug 11, 6 PM $ 27.54
+0.30%
$ 165,269 $ 87,780
Aug 11, 5 PM $ 27.46
-2.13%
$ 164,771 $ 85,952
Aug 11, 4 PM $ 28.06
+1.03%
$ 168,358 $ 84,951
Aug 11, 3 PM $ 27.78
-0.38%
$ 166,663 $ 84,070
Aug 11, 2 PM $ 27.88
+1.86%
$ 167,291 $ 83,173
Aug 11, 1 PM $ 27.37
+0.72%
$ 164,233 $ 81,754
Aug 11, 12 PM $ 27.18
+0.07%
$ 163,054 $ 81,078
Aug 11, 11 AM $ 27.16
-0.34%
$ 162,948 $ 81,185
Aug 11, 10 AM $ 27.25
+0.47%
$ 163,496 $ 80,666
Aug 11, 9 AM $ 27.12
+0.36%
$ 162,725 $ 80,211
Aug 11, 8 AM $ 27.02
-1.04%
$ 162,136 $ 79,319
Aug 11, 7 AM $ 27.31
+0.61%
$ 163,844 $ 80,412
Aug 11, 6 AM $ 27.14
+0.55%
$ 162,847 $ 79,387
Aug 11, 5 AM $ 26.99
-1.29%
$ 161,948 $ 78,728
Aug 11, 4 AM $ 27.35
+0.42%
$ 164,075 $ 78,315
Aug 11, 3 AM $ 27.23
+0.06%
$ 163,394 $ 78,012
Aug 11, 2 AM $ 27.21
+0.10%
$ 163,289 $ 77,247
Aug 11, 1 AM $ 27.19
-1.33%
$ 163,166 $ 76,142
Aug 11, 12 AM $ 27.55
+1.73%
$ 165,313 $ 76,261
Aug 10, 11 PM $ 27.08
-1.19%
$ 162,506 $ 76,165
Aug 10, 10 PM $ 27.41
+0.69%
$ 164,460 $ 73,369
Aug 10, 9 PM $ 27.22
+0.72%
$ 163,338 $ 73,744
Aug 10, 8 PM $ 27.03
+0.77%
$ 162,178 $ 73,937
Aug 10, 7 PM $ 26.82
-0.78%
$ 160,936 $ 74,959
Aug 10, 6 PM $ 27.03
+0.27%
$ 162,205 $ 75,002
Aug 10, 5 PM $ 26.96
-0.28%
$ 161,776 $ 75,096
Aug 10, 4 PM $ 27.04
-0.12%
$ 162,222 $ 74,664
Aug 10, 3 PM $ 27.07
-1.05%
$ 162,417 $ 73,315
Aug 10, 2 PM $ 27.36
-1.06%
$ 164,133 $ 72,193
Aug 10, 1 PM $ 27.65
-1.32%
$ 165,900 $ 72,145
Aug 10, 12 PM $ 28.02
+0.67%
$ 168,115 $ 72,135
Aug 10, 11 AM $ 27.83
+0.41%
$ 166,989 $ 71,259
Aug 10, 10 AM $ 27.72
-1.89%
$ 166,311 $ 70,103
Aug 10, 9 AM $ 28.25
+1.93%
$ 169,521 $ 69,856
Aug 10, 8 AM $ 27.72
+0.12%
$ 166,327 $ 68,885
Aug 10, 7 AM $ 27.69
+0.10%
$ 166,127 $ 68,166
Aug 10, 6 AM $ 27.66
+0.31%
$ 165,967 $ 67,052