Comcast xStock Historical Data

CMCSAX
Download
Date Close Price change Market cap Trading volume
May 4 $ 27.45
-6.41%
$ 164,880 $ 695,492
Apr 27 $ 29.23
-1.35%
$ 176,160 $ 245,912
Apr 20 $ 29.59
-7.42%
$ 177,780 $ 3.31 million
Apr 13 $ 31.94
+6.22%
$ 191,760 $ 3.74 million
Apr 6 $ 30.17
-0.03%
$ 180,420 $ 3.79 million
Mar 30 $ 30.06
-0.66%
$ 181,078 $ 3.77 million
Mar 23 $ 30.27
-3.38%
$ 181,560 $ 3.75 million
Mar 16 $ 31.33
-2.85%
$ 187,981 $ 4.39 million
Mar 9 $ 32.25
-4.57%
$ 193,498 $ 4.39 million
Mar 2 $ 33.98
+3.31%
$ 202,745 $ 3.77 million
Feb 23 $ 33.05
-0.97%
$ 198,286 $ 4.4 million
Feb 16 $ 33.63
-0.04%
$ 200,224 $ 3.77 million
Feb 9 $ 33.75
+0.62%
$ 201,840 $ 3.13 million
Feb 2 $ 33.55
+6.03%
$ 201,240 $ 3.83 million
Jan 26 $ 31.65
+2.31%
$ 189,850 $ 3.81 million
Jan 19 $ 31.12
+10.57%
$ 185,608 $ 3.74 million
Jan 12 $ 30.91
+2.67%
$ 169,500 $ 158,291
Jan 5 $ 30.1
+0.23%
$ 180,630 $ 154,602
Dec 29 $ 30.02
-0.30%
$ 180,180 $ 73,251
Dec 22 $ 30.14
+0.60%
$ 180,660 $ 72,331
Dec 15 $ 30.04
+9.79%
$ 180,180 $ 40,964
Dec 8 $ 27.63
+0.47%
$ -- $ 2,065
Dec 1 $ 27.52
+3.68%
$ -- $ 2,368
Nov 24 $ 26.54
-0.66%
$ -- $ 898
Nov 17 $ 27.35
-0.61%
$ -- $ 37,978
Nov 10 $ 27.52
+3.26%
$ -- $ 12,784
Nov 3 $ 26.64
-3.22%
$ -- $ 481,712
Oct 27 $ 27.46
-6.98%
$ -- $ 31,303
Oct 20 $ 29.44
-1.09%
$ -- $ 3,933
Oct 13 $ 29.63
+0.68%
$ -- $ 7,637
Oct 6 $ 30.11
-2.16%
$ -- $ 430,455
Sep 29 $ 30.72
-3.65%
$ -- $ 759,007
Sep 22 $ 31.76
+0.80%
$ -- $ 1.01 million
Sep 15 $ 31.67
-4.28%
$ -- $ 168,866
Sep 8 $ 32.96
-1.90%
$ 197,340 $ 1.72 million
Sep 1 $ 34.09
-0.18%
$ -- $ 1.05 million
Aug 25 $ 33.62
-1.52%
$ -- $ 1.56 million
Aug 18 $ 34.13
+1.97%
$ 204,840 $ 3.46 million
Aug 11 $ 33.47
+5.48%
$ 200,820 $ 4.85 million
Aug 4 $ 31.72
-2.49%
$ 190,380 $ 6.12 million
Jul 28 $ 32.54
-1.15%
$ 195,180 $ 5.9 million
Download