Comcast xStock Historical Data

CMCSAX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 29, 3 PM $ 30.37
+0.10%
$ 182,217 $ 626,103
Mar 29, 2 PM $ 30.37
+0.29%
$ 182,210 $ 625,626
Mar 29, 1 PM $ 30.35
+0.26%
$ 182,086 $ 625,334
Mar 29, 12 PM $ 30.27
-0.04%
$ 181,618 $ 625,727
Mar 29, 11 AM $ 30.27
+0.10%
$ 181,625 $ 625,438
Mar 29, 10 AM $ 30.34
-0.01%
$ 182,027 $ 625,445
Mar 29, 9 AM $ 30.36
+0.20%
$ 182,157 $ 624,964
Mar 29, 8 AM $ 30.29
-0.10%
$ 181,742 $ 624,037
Mar 29, 7 AM $ 30.32
+0.10%
$ 181,917 $ 625,169
Mar 29, 6 AM $ 30.29
-0.03%
$ 181,742 $ 625,837
Mar 29, 5 AM $ 30.3
-0.23%
$ 181,803 $ 625,942
Mar 29, 4 AM $ 30.37
+0.23%
$ 182,217 $ 626,999
Mar 29, 3 AM $ 30.3
+0.00%
$ 181,800 $ 627,538
Mar 29, 2 AM $ 30.3
+0.20%
$ 181,800 $ 627,626
Mar 29, 1 AM $ 30.24
-0.26%
$ 181,443 $ 627,811
Mar 29, 12 AM $ 30.32
+0.17%
$ 181,918 $ 628,403
Mar 28, 11 PM $ 30.27
-0.29%
$ 181,618 $ 629,119
Mar 28, 10 PM $ 30.36
+0.03%
$ 182,150 $ 628,869
Mar 28, 9 PM $ 30.35
+0.36%
$ 182,100 $ 629,298
Mar 28, 8 PM $ 30.24
-0.30%
$ 181,444 $ 628,846
Mar 28, 7 PM $ 30.33
+0.23%
$ 181,984 $ 629,227
Mar 28, 6 PM $ 30.26
-0.23%
$ 181,560 $ 629,439
Mar 28, 5 PM $ 30.33
-0.07%
$ 181,975 $ 629,850
Mar 28, 4 PM $ 30.35
+0.30%
$ 182,100 $ 629,715
Mar 28, 3 PM $ 30.26
-0.33%
$ 181,560 $ 630,791
Mar 28, 2 PM $ 30.36
+0.03%
$ 182,158 $ 629,651
Mar 28, 1 PM $ 30.35
+0.36%
$ 182,100 $ 628,028
Mar 28, 12 PM $ 30.24
-0.10%
$ 181,444 $ 627,152
Mar 28, 11 AM $ 30.27
-0.26%
$ 181,618 $ 627,260
Mar 28, 10 AM $ 30.36
+0.10%
$ 182,158 $ 627,470
Mar 28, 9 AM $ 30.33
+0.30%
$ 181,984 $ 627,595
Mar 28, 8 AM $ 30.34
+0.29%
$ 182,024 $ 628,026
Mar 28, 7 AM $ 30.36
+0.35%
$ 182,140 $ 626,913
Mar 28, 6 AM $ 30.24
-0.06%
$ 181,444 $ 626,648
Mar 28, 5 AM $ 30.36
+0.29%
$ 182,140 $ 625,942
Mar 28, 4 AM $ 30.27
-0.03%
$ 181,618 $ 625,267
Mar 28, 3 AM $ 30.28
+0.06%
$ 181,678 $ 624,516
Mar 28, 2 AM $ 30.26
-0.10%
$ 181,562 $ 624,702
Mar 28, 1 AM $ 30.29
+0.03%
$ 181,736 $ 624,787
Mar 28, 12 AM $ 30.28
-1.82%
$ 181,678 $ 624,020
Mar 27, 11 PM $ 30.84
-0.31%
$ 185,044 $ 623,202
Mar 27, 10 PM $ 30.94
+3.79%
$ 185,640 $ 623,203
Mar 27, 9 PM $ 29.81
-2.10%
$ 178,862 $ 621,655
Mar 27, 8 PM $ 30.45
+0.23%
$ 182,704 $ 622,484
Mar 27, 7 PM $ 30.38
-0.16%
$ 182,285 $ 623,173
Mar 27, 6 PM $ 30.43
+0.03%
$ 182,576 $ 623,610
Mar 27, 5 PM $ 30.42
-0.43%
$ 182,522 $ 623,307
Mar 27, 4 PM $ 30.55
-0.07%
$ 183,302 $ 623,239
Mar 27, 3 PM $ 30.57
+0.19%
$ 183,422 $ 622,691
Mar 27, 2 PM $ 30.51
-0.81%
$ 183,073 $ 624,092