Comcast xStock Historical Data

CMCSAX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 12 PM $ 25.29
+0.51%
$ 151,722 $ 622,385
Jun 9, 11 AM $ 25.16
-0.83%
$ 150,959 $ 621,226
Jun 9, 10 AM $ 25.37
-0.08%
$ 152,220 $ 620,666
Jun 9, 9 AM $ 25.39
+0.59%
$ 152,340 $ 620,454
Jun 9, 8 AM $ 25.24
+0.00%
$ 151,442 $ 619,877
Jun 9, 7 AM $ 25.24
+0.04%
$ 151,440 $ 619,569
Jun 9, 6 AM $ 25.23
-0.20%
$ 151,381 $ 618,779
Jun 9, 5 AM $ 25.28
+0.16%
$ 151,679 $ 618,549
Jun 9, 4 AM $ 25.24
-0.08%
$ 151,440 $ 618,283
Jun 9, 3 AM $ 25.26
+0.12%
$ 151,560 $ 618,138
Jun 9, 2 AM $ 25.23
-0.04%
$ 151,381 $ 618,177
Jun 9, 1 AM $ 25.24
-0.12%
$ 151,440 $ 617,549
Jun 9, 12 AM $ 25.27
+0.04%
$ 151,619 $ 617,860
Jun 8, 11 PM $ 25.26
+1.86%
$ 151,560 $ 618,627
Jun 8, 10 PM $ 24.8
-0.16%
$ 148,799 $ 618,667
Jun 8, 9 PM $ 24.84
+0.08%
$ 149,038 $ 619,352
Jun 8, 8 PM $ 24.82
-0.08%
$ 148,920 $ 619,505
Jun 8, 7 PM $ 24.84
+0.00%
$ 149,039 $ 619,093
Jun 8, 6 PM $ 24.84
-1.11%
$ 149,040 $ 618,124
Jun 8, 5 PM $ 25.12
+0.00%
$ 150,720 $ 614,092
Jun 8, 4 PM $ 25.12
+0.08%
$ 150,720 $ 613,388
Jun 8, 3 PM $ 25.1
+0.04%
$ 150,600 $ 613,552
Jun 8, 2 PM $ 25.09
+0.04%
$ 150,540 $ 613,131
Jun 8, 1 PM $ 25.08
-1.10%
$ 150,480 $ 612,668
Jun 8, 12 PM $ 25.36
+0.12%
$ 152,159 $ 611,760
Jun 8, 11 AM $ 25.37
+0.00%
$ 152,220 $ 611,219
Jun 8, 10 AM $ 25.33
-0.04%
$ 151,980 $ 610,911
Jun 8, 9 AM $ 25.34
+0.00%
$ 152,040 $ 611,018
Jun 8, 8 AM $ 25.37
+0.16%
$ 152,219 $ 610,583
Jun 8, 7 AM $ 25.34
-0.12%
$ 152,039 $ 611,090
Jun 8, 6 AM $ 25.37
+0.12%
$ 152,219 $ 611,938
Jun 8, 5 AM $ 25.34
+0.04%
$ 152,040 $ 611,469
Jun 8, 4 AM $ 25.35
-0.04%
$ 152,100 $ 611,305
Jun 8, 3 AM $ 25.36
+0.00%
$ 152,160 $ 611,898
Jun 8, 2 AM $ 25.33
-0.08%
$ 151,980 $ 612,852
Jun 8, 1 AM $ 25.35
+0.08%
$ 152,100 $ 612,285
Jun 8, 12 AM $ 25.33
-0.08%
$ 151,980 $ 612,388
Jun 7, 11 PM $ 25.35
-0.08%
$ 152,100 $ 611,812
Jun 7, 10 PM $ 25.37
+0.08%
$ 152,220 $ 611,452
Jun 7, 9 PM $ 25.36
+0.08%
$ 152,160 $ 611,585
Jun 7, 8 PM $ 25.34
-0.08%
$ 152,040 $ 611,494
Jun 7, 7 PM $ 25.36
+0.08%
$ 152,160 $ 612,116
Jun 7, 6 PM $ 25.33
-0.12%
$ 151,980 $ 613,123
Jun 7, 5 PM $ 25.33
+0.00%
$ 151,980 $ 613,229
Jun 7, 4 PM $ 25.34
-0.04%
$ 152,040 $ 613,511
Jun 7, 3 PM $ 25.34
-0.08%
$ 152,040 $ 613,579
Jun 7, 2 PM $ 25.36
+0.08%
$ 152,160 $ 613,578
Jun 7, 1 PM $ 25.34
-0.08%
$ 152,040 $ 613,629
Jun 7, 12 PM $ 25.36
+0.12%
$ 152,160 $ 614,682
Jun 7, 11 AM $ 25.35
+0.08%
$ 152,100 $ 615,644