Comcast xStock Historical Data

CMCSAX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 3, 11 AM $ 28.39
+0.00%
$ 170,340 $ 610,563
Jun 3, 10 AM $ 28.39
+6.25%
$ 170,340 $ 609,904
Jun 3, 9 AM $ 26.72
-0.04%
$ 160,320 $ 609,268
Jun 3, 8 AM $ 26.73
-0.04%
$ 160,380 $ 608,719
Jun 3, 7 AM $ 26.74
+0.00%
$ 160,440 $ 609,470
Jun 3, 6 AM $ 26.74
+0.04%
$ 160,440 $ 609,366
Jun 3, 5 AM $ 26.73
-0.26%
$ 160,380 $ 609,795
Jun 3, 4 AM $ 26.8
+0.26%
$ 160,800 $ 607,119
Jun 3, 3 AM $ 26.73
-0.11%
$ 160,380 $ 600,216
Jun 3, 2 AM $ 26.76
+0.00%
$ 160,560 $ 592,422
Jun 3, 1 AM $ 26.76
+0.00%
$ 160,560 $ 584,153
Jun 3, 12 AM $ 26.76
+0.00%
$ 160,560 $ 575,500
Jun 2, 11 PM $ 26.76
+0.11%
$ 160,560 $ 573,284
Jun 2, 10 PM $ 26.73
+0.04%
$ 160,380 $ 573,588
Jun 2, 9 PM $ 26.72
-0.07%
$ 160,320 $ 572,196
Jun 2, 8 PM $ 26.74
-0.30%
$ 160,440 $ 571,426
Jun 2, 7 PM $ 26.82
+0.30%
$ 160,920 $ 570,901
Jun 2, 6 PM $ 26.74
-0.82%
$ 160,440 $ 570,745
Jun 2, 5 PM $ 26.96
+0.56%
$ 161,759 $ 566,080
Jun 2, 4 PM $ 26.81
-1.97%
$ 160,860 $ 539,560
Jun 2, 3 PM $ 27.35
-1.41%
$ 164,100 $ 521,138
Jun 2, 2 PM $ 27.74
+0.00%
$ 166,442 $ 521,012
Jun 2, 1 PM $ 27.74
+0.22%
$ 166,442 $ 521,252
Jun 2, 12 PM $ 27.68
+4.02%
$ 166,082 $ 521,467
Jun 2, 11 AM $ 26.61
-0.04%
$ 159,660 $ 526,876
Jun 2, 10 AM $ 26.62
+0.00%
$ 159,720 $ 527,120
Jun 2, 9 AM $ 26.62
-0.04%
$ 159,720 $ 527,005
Jun 2, 8 AM $ 26.63
+0.00%
$ 159,780 $ 527,724
Jun 2, 7 AM $ 26.63
+0.00%
$ 159,780 $ 527,242
Jun 2, 6 AM $ 26.63
+0.04%
$ 159,780 $ 527,219
Jun 2, 5 AM $ 26.62
-2.74%
$ 159,719 $ 526,821
Jun 2, 4 AM $ 27.37
+0.00%
$ 164,221 $ 529,503
Jun 2, 3 AM $ 27.37
+0.00%
$ 164,221 $ 536,198
Jun 2, 2 AM $ 27.37
+0.00%
$ 164,222 $ 544,588
Jun 2, 1 AM $ 27.37
+0.00%
$ 164,222 $ 552,257
Jun 2, 12 AM $ 27.37
+0.00%
$ 164,222 $ 560,992
Jun 1, 11 PM $ 27.37
+0.00%
$ 164,222 $ 562,619
Jun 1, 10 PM $ 27.37
+0.04%
$ 164,222 $ 563,321
Jun 1, 9 PM $ 27.36
-0.40%
$ 164,162 $ 564,180
Jun 1, 8 PM $ 27.47
+0.37%
$ 164,822 $ 564,406
Jun 1, 7 PM $ 27.37
+0.00%
$ 164,222 $ 564,725
Jun 1, 6 PM $ 27.37
-2.77%
$ 164,222 $ 564,338
Jun 1, 5 PM $ 28.15
+0.00%
$ 168,900 $ 572,711
Jun 1, 4 PM $ 28.15
+3.76%
$ 168,900 $ 600,090
Jun 1, 3 PM $ 27.13
+3.12%
$ 162,782 $ 612,897
Jun 1, 2 PM $ 26.31
-0.11%
$ 157,860 $ 612,413
Jun 1, 1 PM $ 26.34
+0.08%
$ 158,040 $ 612,728
Jun 1, 12 PM $ 26.32
+0.08%
$ 157,920 $ 612,720
Jun 1, 11 AM $ 26.3
-0.08%
$ 157,800 $ 613,340
Jun 1, 10 AM $ 26.32
+0.04%
$ 157,920 $ 613,122