Comcast xStock Historical Data

CMCSAX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 PM $ 30.19
+0.59%
$ 181,135 $ 629,698
Apr 2, 3 PM $ 30.01
-0.16%
$ 180,075 $ 629,929
Apr 2, 2 PM $ 30.06
+1.04%
$ 180,360 $ 629,988
Apr 2, 1 PM $ 29.75
-1.22%
$ 178,502 $ 629,616
Apr 2, 12 PM $ 30.13
-0.18%
$ 180,763 $ 631,965
Apr 2, 11 AM $ 30.18
-1.11%
$ 181,085 $ 631,415
Apr 2, 10 AM $ 30.52
+0.96%
$ 183,122 $ 631,730
Apr 2, 9 AM $ 30.23
-1.75%
$ 181,384 $ 632,818
Apr 2, 8 AM $ 30.77
+0.77%
$ 184,621 $ 633,546
Apr 2, 7 AM $ 30.55
-0.52%
$ 183,299 $ 634,294
Apr 2, 6 AM $ 30.71
-0.68%
$ 184,260 $ 634,266
Apr 2, 5 AM $ 30.9
+1.91%
$ 185,392 $ 634,045
Apr 2, 4 AM $ 30.32
-1.91%
$ 181,922 $ 633,287
Apr 2, 3 AM $ 30.91
+1.64%
$ 185,456 $ 632,543
Apr 2, 2 AM $ 30.41
+1.30%
$ 182,455 $ 631,984
Apr 2, 1 AM $ 30.02
-1.25%
$ 180,120 $ 631,767
Apr 2, 12 AM $ 30.4
+0.83%
$ 182,395 $ 631,395
Apr 1, 11 PM $ 30.15
+0.11%
$ 180,926 $ 631,544
Apr 1, 10 PM $ 30.12
+0.30%
$ 180,725 $ 631,494
Apr 1, 9 PM $ 30.03
-1.16%
$ 180,175 $ 631,003
Apr 1, 8 PM $ 30.38
+0.11%
$ 182,282 $ 631,020
Apr 1, 7 PM $ 30.35
+0.72%
$ 182,085 $ 631,539
Apr 1, 6 PM $ 30.13
-0.82%
$ 180,775 $ 631,435
Apr 1, 5 PM $ 30.38
+1.13%
$ 182,278 $ 628,140
Apr 1, 4 PM $ 30.04
+0.06%
$ 180,236 $ 627,552
Apr 1, 3 PM $ 30.02
-0.17%
$ 180,122 $ 627,402
Apr 1, 2 PM $ 30.07
-0.29%
$ 180,422 $ 627,522
Apr 1, 1 PM $ 30.28
-1.09%
$ 181,651 $ 628,630
Apr 1, 12 PM $ 30.6
-0.71%
$ 183,600 $ 627,758
Apr 1, 11 AM $ 30.67
+0.21%
$ 184,043 $ 628,528
Apr 1, 10 AM $ 30.61
-0.16%
$ 183,663 $ 628,430
Apr 1, 9 AM $ 30.66
-1.26%
$ 183,953 $ 627,766
Apr 1, 8 AM $ 31.05
+0.55%
$ 186,298 $ 627,361
Apr 1, 7 AM $ 30.88
+0.96%
$ 185,276 $ 626,055
Apr 1, 6 AM $ 30.58
+0.53%
$ 183,509 $ 626,504
Apr 1, 5 AM $ 30.42
+0.18%
$ 182,548 $ 626,793
Apr 1, 4 AM $ 30.37
-0.79%
$ 182,220 $ 626,613
Apr 1, 3 AM $ 30.89
+0.33%
$ 185,354 $ 626,292
Apr 1, 2 AM $ 30.79
-1.22%
$ 184,740 $ 625,452
Apr 1, 1 AM $ 31.17
+1.56%
$ 187,023 $ 624,949
Apr 1, 12 AM $ 30.69
+0.23%
$ 184,145 $ 625,428
Mar 31, 11 PM $ 30.62
+0.63%
$ 183,716 $ 626,097
Mar 31, 10 PM $ 30.43
-2.57%
$ 182,569 $ 626,367
Mar 31, 9 PM $ 31.23
+1.32%
$ 187,376 $ 627,237
Mar 31, 8 PM $ 30.82
+0.96%
$ 184,935 $ 627,078
Mar 31, 7 PM $ 30.53
-0.29%
$ 183,184 $ 627,238
Mar 31, 6 PM $ 30.62
-0.53%
$ 183,706 $ 627,177
Mar 31, 5 PM $ 30.78
-1.41%
$ 184,680 $ 627,531
Mar 31, 4 PM $ 31.22
+2.20%
$ 187,322 $ 628,139
Mar 31, 3 PM $ 30.55
+0.69%
$ 183,296 $ 628,028