Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 1 PM $ 25.49
+0.00%
$ 152,940 $ 615,150
Jun 11, 12 PM $ 25.49
-0.08%
$ 152,940 $ 614,743
Jun 11, 11 AM $ 25.51
+0.04%
$ 153,060 $ 614,056
Jun 11, 10 AM $ 25.5
+0.12%
$ 153,000 $ 614,378
Jun 11, 9 AM $ 25.47
-0.16%
$ 152,820 $ 614,497
Jun 11, 8 AM $ 25.51
+0.08%
$ 153,060 $ 614,371
Jun 11, 7 AM $ 25.49
+0.04%
$ 152,940 $ 614,270
Jun 11, 6 AM $ 25.48
-0.04%
$ 152,880 $ 614,295
Jun 11, 5 AM $ 25.49
-0.04%
$ 152,940 $ 614,163
Jun 11, 4 AM $ 25.5
+1.11%
$ 153,000 $ 613,943
Jun 11, 3 AM $ 25.22
-0.04%
$ 151,320 $ 615,355
Jun 11, 2 AM $ 25.23
-0.20%
$ 151,380 $ 616,082
Jun 11, 1 AM $ 25.28
+0.32%
$ 151,680 $ 615,563
Jun 11, 12 AM $ 25.2
-0.51%
$ 151,200 $ 605,601
Jun 10, 11 PM $ 25.33
+0.52%
$ 151,979 $ 587,316
Jun 10, 10 PM $ 25.2
+0.00%
$ 151,200 $ 587,931
Jun 10, 9 PM $ 25.2
-0.55%
$ 151,200 $ 588,094
Jun 10, 8 PM $ 25.34
+0.52%
$ 152,039 $ 587,972
Jun 10, 7 PM $ 25.21
+0.40%
$ 151,259 $ 588,855
Jun 10, 6 PM $ 25.11
-0.04%
$ 150,659 $ 590,850
Jun 10, 5 PM $ 25.12
-0.71%
$ 150,720 $ 589,679
Jun 10, 4 PM $ 25.3
-0.04%
$ 151,801 $ 582,791
Jun 10, 3 PM $ 25.31
+0.00%
$ 151,857 $ 583,261
Jun 10, 2 PM $ 25.31
-0.04%
$ 151,857 $ 583,600
Jun 10, 1 PM $ 25.32
+0.00%
$ 151,917 $ 583,934
Jun 10, 12 PM $ 25.32
-0.03%
$ 151,917 $ 583,927
Jun 10, 11 AM $ 25.33
-0.08%
$ 151,962 $ 585,209
Jun 10, 10 AM $ 25.35
+0.16%
$ 152,081 $ 585,503
Jun 10, 9 AM $ 25.31
+0.03%
$ 151,842 $ 585,950
Jun 10, 8 AM $ 25.3
-0.03%
$ 151,800 $ 586,517
Jun 10, 7 AM $ 25.31
+0.08%
$ 151,842 $ 585,855
Jun 10, 6 AM $ 25.29
-0.04%
$ 151,723 $ 585,931
Jun 10, 5 AM $ 25.3
+1.60%
$ 151,782 $ 586,335
Jun 10, 4 AM $ 24.9
-0.24%
$ 149,388 $ 586,796
Jun 10, 3 AM $ 24.96
-1.30%
$ 149,746 $ 585,714
Jun 10, 2 AM $ 25.29
-0.05%
$ 151,723 $ 584,781
Jun 10, 1 AM $ 25.3
-1.52%
$ 151,800 $ 583,917
Jun 10, 12 AM $ 25.69
-1.23%
$ 154,151 $ 594,524
Jun 9, 11 PM $ 26.01
-0.87%
$ 156,064 $ 611,637
Jun 9, 10 PM $ 26.24
-0.08%
$ 157,440 $ 611,375
Jun 9, 9 PM $ 26.26
+0.04%
$ 157,560 $ 610,443
Jun 9, 8 PM $ 24.85
+0.44%
$ 149,100 $ 610,352
Jun 9, 7 PM $ 24.74
-2.87%
$ 148,440 $ 610,822
Jun 9, 6 PM $ 25.47
+0.00%
$ 152,820 $ 610,124
Jun 9, 5 PM $ 25.47
+2.29%
$ 152,819 $ 615,232
Jun 9, 4 PM $ 24.9
+1.22%
$ 149,391 $ 622,211
Jun 9, 3 PM $ 24.6
-0.08%
$ 147,593 $ 621,980
Jun 9, 2 PM $ 24.62
+0.12%
$ 147,712 $ 621,397
Jun 9, 1 PM $ 24.59
-2.76%
$ 147,533 $ 621,737
Jun 9, 12 PM $ 25.29
+0.51%
$ 151,722 $ 622,385