Comcast xStock Historical Data

CMCSAX Page 8
Download
Date Close Price change Market cap Trading volume
12:00 AM $ 30.27
+0.01%
$ 182,518 $ 622,787
11:59 PM $ 30.27
-0.13%
$ 181,624 $ 622,643
11:58 PM $ 30.31
+0.00%
$ 181,624 $ 622,616
11:57 PM $ 30.31
+0.00%
$ 181,624 $ 622,616
11:56 PM $ 30.31
+0.00%
$ 181,624 $ 622,616
11:55 PM $ 30.31
+0.00%
$ 181,624 $ 622,616
11:54 PM $ 30.29
+0.00%
$ 181,740 $ 622,602
11:53 PM $ 30.29
+0.00%
$ 181,740 $ 622,602
11:52 PM $ 30.29
+0.00%
$ 181,740 $ 622,581
11:51 PM $ 30.29
-0.01%
$ 181,740 $ 622,581
11:50 PM $ 30.29
+0.00%
$ 181,740 $ 622,581
11:49 PM $ 30.29
+0.00%
$ 181,740 $ 622,449
11:48 PM $ 30.29
+0.00%
$ 181,740 $ 622,449
11:47 PM $ 30.29
+0.00%
$ 181,740 $ 622,444
11:46 PM $ 30.29
+0.00%
$ 181,740 $ 622,444
11:45 PM $ 30.29
+0.00%
$ 181,740 $ 622,444
11:44 PM $ 30.29
+0.06%
$ 181,740 $ 622,444
11:43 PM $ 30.27
+0.00%
$ 181,740 $ 622,673
11:42 PM $ 30.27
+0.00%
$ 181,740 $ 622,673
11:41 PM $ 30.27
+0.00%
$ 181,740 $ 622,643
11:40 PM $ 30.27
+0.01%
$ 181,740 $ 622,643
11:39 PM $ 30.27
-0.52%
$ 181,624 $ 622,635
11:38 PM $ 30.43
+0.00%
$ 181,624 $ 622,463
11:37 PM $ 30.43
+0.00%
$ 181,624 $ 622,463
11:36 PM $ 30.43
+0.00%
$ 181,624 $ 622,463
11:35 PM $ 30.43
+0.00%
$ 181,624 $ 622,493
11:34 PM $ 30.43
+0.10%
$ 182,578 $ 622,324
11:33 PM $ 30.4
+0.00%
$ 182,578 $ 622,347
11:32 PM $ 30.4
+0.00%
$ 182,578 $ 622,347
11:31 PM $ 30.4
+0.00%
$ 182,578 $ 622,371
11:30 PM $ 30.4
+0.00%
$ 182,578 $ 622,371
11:29 PM $ 30.4
-0.06%
$ 182,404 $ 622,457
11:28 PM $ 30.42
+0.00%
$ 182,404 $ 622,421
11:27 PM $ 30.42
+0.00%
$ 182,404 $ 622,421
11:26 PM $ 30.42
+0.00%
$ 182,404 $ 622,384
11:25 PM $ 30.42
+0.00%
$ 182,404 $ 622,360
11:24 PM $ 30.42
+0.42%
$ 182,520 $ 622,418
11:23 PM $ 30.29
+0.01%
$ 182,520 $ 622,381
11:22 PM $ 30.29
+0.00%
$ 182,520 $ 622,381
11:21 PM $ 30.29
+0.00%
$ 182,520 $ 622,381
11:20 PM $ 30.29
+0.00%
$ 182,520 $ 622,409
11:19 PM $ 30.29
+0.03%
$ 181,740 $ 622,499
11:18 PM $ 30.28
+0.00%
$ 181,740 $ 622,521
11:17 PM $ 30.28
+0.00%
$ 181,740 $ 622,521
11:16 PM $ 30.28
+0.00%
$ 181,740 $ 622,551
11:15 PM $ 30.28
+0.00%
$ 181,740 $ 622,551
11:14 PM $ 30.28
-0.01%
$ 181,693 $ 622,620
11:13 PM $ 30.28
+0.00%
$ 181,693 $ 622,588
11:12 PM $ 30.28
+0.00%
$ 181,693 $ 622,588
11:11 PM $ 30.28
+0.00%
$ 181,693 $ 622,563