Comcast xStock Historical Data

CMCSAX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 7, 12 PM $ 25.36
+0.12%
$ 152,160 $ 614,682
Jun 7, 11 AM $ 25.35
+0.08%
$ 152,100 $ 615,644
Jun 7, 10 AM $ 25.33
-0.08%
$ 151,980 $ 616,147
Jun 7, 9 AM $ 25.35
-0.04%
$ 152,100 $ 616,019
Jun 7, 8 AM $ 25.36
+0.08%
$ 152,160 $ 616,156
Jun 7, 7 AM $ 25.34
-0.08%
$ 152,040 $ 616,034
Jun 7, 6 AM $ 25.36
-0.04%
$ 152,160 $ 616,159
Jun 7, 5 AM $ 25.37
+0.12%
$ 152,220 $ 616,451
Jun 7, 4 AM $ 25.34
+0.04%
$ 152,040 $ 616,871
Jun 7, 3 AM $ 25.33
-0.16%
$ 151,980 $ 616,275
Jun 7, 2 AM $ 25.37
+0.08%
$ 152,220 $ 615,729
Jun 7, 1 AM $ 25.35
-0.08%
$ 152,100 $ 615,885
Jun 7, 12 AM $ 25.37
+0.04%
$ 152,220 $ 615,463
Jun 6, 11 PM $ 25.36
+0.08%
$ 152,160 $ 615,344
Jun 6, 10 PM $ 25.34
-0.04%
$ 152,040 $ 616,099
Jun 6, 9 PM $ 25.35
-0.08%
$ 152,100 $ 616,208
Jun 6, 8 PM $ 25.37
+0.08%
$ 152,220 $ 615,720
Jun 6, 7 PM $ 25.35
-0.04%
$ 152,100 $ 615,613
Jun 6, 6 PM $ 25.36
+0.08%
$ 152,160 $ 614,701
Jun 6, 5 PM $ 25.34
-0.08%
$ 152,040 $ 613,684
Jun 6, 4 PM $ 25.36
-0.04%
$ 152,160 $ 614,099
Jun 6, 3 PM $ 25.37
+0.08%
$ 152,220 $ 614,003
Jun 6, 2 PM $ 25.35
+0.00%
$ 152,100 $ 614,128
Jun 6, 1 PM $ 25.35
+0.04%
$ 152,100 $ 614,582
Jun 6, 12 PM $ 25.34
-0.12%
$ 152,040 $ 613,628
Jun 6, 11 AM $ 25.37
+0.00%
$ 152,220 $ 613,233
Jun 6, 10 AM $ 25.37
+0.16%
$ 152,220 $ 612,742
Jun 6, 9 AM $ 25.33
-0.12%
$ 151,980 $ 612,427
Jun 6, 8 AM $ 25.36
+0.12%
$ 152,160 $ 612,030
Jun 6, 7 AM $ 25.33
-0.12%
$ 151,980 $ 612,347
Jun 6, 6 AM $ 25.36
+0.08%
$ 152,160 $ 615,222
Jun 6, 5 AM $ 25.34
-0.12%
$ 152,040 $ 615,314
Jun 6, 4 AM $ 25.37
+0.08%
$ 152,219 $ 614,717
Jun 6, 3 AM $ 25.35
+0.08%
$ 152,100 $ 615,137
Jun 6, 2 AM $ 25.33
-0.31%
$ 151,981 $ 615,252
Jun 6, 1 AM $ 25.41
-0.04%
$ 152,460 $ 615,721
Jun 6, 12 AM $ 25.42
+0.12%
$ 152,520 $ 615,401
Jun 5, 11 PM $ 25.39
+0.00%
$ 152,341 $ 615,784
Jun 5, 10 PM $ 25.39
+0.08%
$ 152,341 $ 617,690
Jun 5, 9 PM $ 25.37
+0.08%
$ 152,219 $ 622,079
Jun 5, 8 PM $ 25.35
-0.08%
$ 152,101 $ 623,650
Jun 5, 7 PM $ 25.37
-3.54%
$ 152,219 $ 624,406
Jun 5, 6 PM $ 26.3
-0.04%
$ 157,800 $ 627,216
Jun 5, 5 PM $ 26.31
+3.91%
$ 157,859 $ 627,597
Jun 5, 4 PM $ 25.32
+0.00%
$ 151,919 $ 629,054
Jun 5, 3 PM $ 25.32
+0.04%
$ 151,918 $ 632,038
Jun 5, 2 PM $ 25.31
-0.04%
$ 151,860 $ 606,487
Jun 5, 1 PM $ 25.32
+0.04%
$ 151,918 $ 580,678
Jun 5, 12 PM $ 25.31
+0.08%
$ 151,860 $ 555,478
Jun 5, 11 AM $ 25.29
-3.88%
$ 151,745 $ 542,895