Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
10:14 PM $ 30.95
+3.14%
$ 185,702 $ 622,604
10:13 PM $ 29.99
+0.00%
$ 185,702 $ 622,504
10:12 PM $ 29.99
+0.05%
$ 185,702 $ 622,502
10:11 PM $ 29.98
+0.00%
$ 185,702 $ 622,502
10:10 PM $ 29.98
+0.00%
$ 185,702 $ 622,502
10:09 PM $ 29.98
-0.13%
$ 179,878 $ 622,318
10:08 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:07 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:06 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:05 PM $ 30.02
+0.00%
$ 179,878 $ 622,342
10:04 PM $ 30.02
-2.87%
$ 180,122 $ 622,313
10:03 PM $ 30.91
+0.00%
$ 180,122 $ 622,322
10:02 PM $ 30.91
+0.00%
$ 180,122 $ 622,303
10:01 PM $ 30.91
-0.04%
$ 180,122 $ 622,303
10:00 PM $ 30.92
+0.00%
$ 180,122 $ 622,322
9:59 PM $ 30.92
-0.13%
$ 185,516 $ 622,322
9:58 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:57 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:56 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:55 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:54 PM $ 30.96
+2.97%
$ 185,764 $ 622,416
9:53 PM $ 30.05
+0.00%
$ 185,764 $ 622,313
9:52 PM $ 30.04
+0.00%
$ 185,764 $ 622,313
9:51 PM $ 30.04
+0.00%
$ 185,764 $ 622,275
9:50 PM $ 30.04
+0.00%
$ 185,764 $ 622,275
9:49 PM $ 30.03
+0.00%
$ 180,182 $ 622,207
9:48 PM $ 30.03
+0.00%
$ 180,182 $ 622,207
9:47 PM $ 30.03
+0.00%
$ 180,182 $ 622,232
9:46 PM $ 30.03
+0.00%
$ 180,182 $ 622,198
9:45 PM $ 30.03
+0.00%
$ 180,182 $ 622,241
9:44 PM $ 30.03
-3.08%
$ 180,182 $ 622,241
9:43 PM $ 30.99
+0.00%
$ 180,182 $ 622,194
9:42 PM $ 30.99
+0.00%
$ 180,182 $ 622,156
9:41 PM $ 31
+0.00%
$ 180,182 $ 622,156
9:40 PM $ 31
+0.00%
$ 180,182 $ 622,163
9:39 PM $ 30.09
+0.00%
$ 180,522 $ 622,163
9:38 PM $ 30.07
+0.00%
$ 180,522 $ 622,182
9:37 PM $ 30.07
+0.00%
$ 180,522 $ 622,182
9:36 PM $ 30.07
+0.00%
$ 180,522 $ 622,206
9:35 PM $ 30.07
+0.05%
$ 180,522 $ 622,185
9:34 PM $ 30.06
+0.36%
$ 180,356 $ 622,185
9:33 PM $ 29.95
+0.00%
$ 180,356 $ 622,304
9:32 PM $ 29.95
+0.00%
$ 180,356 $ 622,304
9:31 PM $ 29.95
+0.00%
$ 180,356 $ 622,311
9:30 PM $ 29.95
+0.00%
$ 180,356 $ 622,317
9:29 PM $ 29.95
-3.49%
$ 179,702 $ 622,317
9:28 PM $ 31.03
-0.05%
$ 179,702 $ 622,409
9:27 PM $ 31.05
+0.00%
$ 179,702 $ 622,388
9:26 PM $ 31.05
+0.00%
$ 179,702 $ 622,374
9:25 PM $ 31.05
+0.00%
$ 179,702 $ 622,374