Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 11 AM $ 25.29
-3.88%
$ 151,745 $ 542,895
Jun 5, 10 AM $ 26.31
+0.00%
$ 157,863 $ 543,346
Jun 5, 9 AM $ 26.31
-0.04%
$ 157,863 $ 542,944
Jun 5, 8 AM $ 24.76
-0.11%
$ 148,563 $ 543,519
Jun 5, 7 AM $ 24.79
-5.35%
$ 148,732 $ 544,128
Jun 5, 6 AM $ 26.19
+0.00%
$ 157,140 $ 541,136
Jun 5, 5 AM $ 26.19
+0.00%
$ 157,140 $ 541,000
Jun 5, 4 AM $ 26.19
+0.00%
$ 157,140 $ 541,263
Jun 5, 3 AM $ 26.19
-0.04%
$ 157,140 $ 540,616
Jun 5, 2 AM $ 26.2
+0.00%
$ 157,198 $ 540,315
Jun 5, 1 AM $ 26.2
+1.69%
$ 157,198 $ 539,834
Jun 5, 12 AM $ 25.76
-0.11%
$ 154,589 $ 540,856
Jun 4, 11 PM $ 25.79
+0.21%
$ 154,762 $ 542,321
Jun 4, 10 PM $ 25.74
-5.90%
$ 154,444 $ 540,014
Jun 4, 9 PM $ 27.36
+0.04%
$ 164,130 $ 536,061
Jun 4, 8 PM $ 27.34
+0.06%
$ 164,068 $ 535,556
Jun 4, 7 PM $ 27.33
+3.99%
$ 163,963 $ 534,863
Jun 4, 6 PM $ 26.28
+0.15%
$ 157,678 $ 531,910
Jun 4, 5 PM $ 26.24
-3.89%
$ 157,442 $ 532,767
Jun 4, 4 PM $ 27.3
+0.04%
$ 163,809 $ 530,452
Jun 4, 3 PM $ 27.29
+0.00%
$ 163,740 $ 529,505
Jun 4, 2 PM $ 27.29
+0.01%
$ 163,740 $ 556,902
Jun 4, 1 PM $ 27.29
+0.00%
$ 163,734 $ 583,438
Jun 4, 12 PM $ 27.29
-0.01%
$ 163,729 $ 610,925
Jun 4, 11 AM $ 27.29
+0.04%
$ 163,741 $ 616,949
Jun 4, 10 AM $ 27.28
-0.04%
$ 163,681 $ 617,252
Jun 4, 9 AM $ 27.29
+0.00%
$ 163,741 $ 618,435
Jun 4, 8 AM $ 27.29
-0.36%
$ 163,741 $ 618,443
Jun 4, 7 AM $ 27.39
+0.48%
$ 164,340 $ 618,119
Jun 4, 6 AM $ 27.26
+0.51%
$ 163,560 $ 643,009
Jun 4, 5 AM $ 27.12
-0.84%
$ 162,722 $ 617,782
Jun 4, 4 AM $ 27.35
+0.00%
$ 164,100 $ 617,814
Jun 4, 3 AM $ 27.35
-0.04%
$ 164,100 $ 618,018
Jun 4, 2 AM $ 27.36
+0.00%
$ 164,160 $ 618,351
Jun 4, 1 AM $ 27.36
-0.04%
$ 164,160 $ 618,634
Jun 4, 12 AM $ 27.37
+2.86%
$ 164,220 $ 618,254
Jun 3, 11 PM $ 26.61
+0.00%
$ 159,658 $ 617,965
Jun 3, 10 PM $ 26.61
+0.00%
$ 159,658 $ 617,279
Jun 3, 9 PM $ 26.61
+0.00%
$ 159,658 $ 616,907
Jun 3, 8 PM $ 26.61
+0.27%
$ 159,658 $ 616,567
Jun 3, 7 PM $ 26.54
-0.27%
$ 159,232 $ 641,526
Jun 3, 6 PM $ 26.61
+0.27%
$ 159,658 $ 617,083
Jun 3, 5 PM $ 26.54
-0.27%
$ 159,232 $ 641,149
Jun 3, 4 PM $ 26.61
-0.04%
$ 159,658 $ 617,438
Jun 3, 3 PM $ 26.62
-6.40%
$ 159,717 $ 617,023
Jun 3, 2 PM $ 28.44
+2.45%
$ 170,640 $ 616,744
Jun 3, 1 PM $ 27.76
-0.11%
$ 166,560 $ 616,552
Jun 3, 12 PM $ 27.79
-2.11%
$ 166,740 $ 616,547
Jun 3, 11 AM $ 28.39
+0.00%
$ 170,340 $ 610,563
Jun 3, 10 AM $ 28.39
+6.25%
$ 170,340 $ 609,904