Comcast xStock Historical Data

CMCSAX
Download
Date Close Price change Market cap Trading volume
Today, at 10 AM $ 28.54
+0.00%
$ 171,255 $ 86,226
Today, at 9 AM $ 28.87
+0.04%
$ 173,227 $ 85,922
Today, at 8 AM $ 28.86
+0.92%
$ 173,151 $ 84,898
Today, at 7 AM $ 28.6
+0.02%
$ 171,622 $ 86,297
Today, at 6 AM $ 28.6
+0.04%
$ 171,582 $ 86,742
Today, at 5 AM $ 28.59
-0.19%
$ 171,514 $ 86,909
Today, at 4 AM $ 28.64
-0.54%
$ 171,843 $ 87,157
Today, at 3 AM $ 28.8
-1.10%
$ 172,773 $ 86,652
Today, at 2 AM $ 29.12
-0.35%
$ 174,695 $ 86,026
Today, at 1 AM $ 29.22
+0.97%
$ 175,311 $ 85,970
Today, at 12 AM $ 28.94
+0.18%
$ 173,632 $ 85,402
Yesterday, at 11 PM $ 28.89
+0.25%
$ 173,318 $ 85,274
Yesterday, at 10 PM $ 28.81
-0.81%
$ 172,888 $ 85,788
Yesterday, at 9 PM $ 29.05
-0.89%
$ 174,307 $ 85,464
Yesterday, at 8 PM $ 29.31
-0.07%
$ 175,881 $ 84,576
Yesterday, at 7 PM $ 29.33
+0.40%
$ 176,007 $ 84,608
Yesterday, at 6 PM $ 29.22
+1.34%
$ 175,310 $ 83,829
Yesterday, at 5 PM $ 28.83
-1.54%
$ 172,988 $ 83,466
Yesterday, at 4 PM $ 29.28
+0.88%
$ 175,699 $ 83,609
Yesterday, at 3 PM $ 29.03
-0.48%
$ 174,169 $ 84,760
Yesterday, at 2 PM $ 29.17
+0.90%
$ 175,009 $ 87,309
Yesterday, at 1 PM $ 28.91
+0.20%
$ 173,444 $ 87,065
Yesterday, at 12 PM $ 28.85
-0.44%
$ 173,105 $ 86,332
Yesterday, at 11 AM $ 28.98
+0.41%
$ 173,867 $ 85,700
Yesterday, at 10 AM $ 28.86
+0.01%
$ 173,164 $ 85,291
Yesterday, at 9 AM $ 28.86
+0.89%
$ 173,141 $ 85,032
Yesterday, at 8 AM $ 28.6
-0.67%
$ 171,610 $ 85,326
Yesterday, at 7 AM $ 28.79
+0.04%
$ 172,768 $ 84,820
Yesterday, at 6 AM $ 28.78
+0.71%
$ 172,701 $ 84,916
Yesterday, at 5 AM $ 28.58
+0.18%
$ 171,477 $ 84,440
Yesterday, at 4 AM $ 28.53
-0.54%
$ 171,162 $ 83,969
Yesterday, at 3 AM $ 28.68
-0.34%
$ 172,092 $ 83,032
Yesterday, at 2 AM $ 28.78
-0.82%
$ 172,672 $ 83,008
Yesterday, at 1 AM $ 29.02
+1.21%
$ 174,096 $ 82,301
Yesterday, at 12 AM $ 28.68
-1.37%
$ 172,066 $ 81,980
Aug 18, 11 PM $ 29.08
+1.48%
$ 174,462 $ 82,746
Aug 18, 10 PM $ 28.65
-1.32%
$ 171,917 $ 84,442
Aug 18, 9 PM $ 29.03
+1.25%
$ 174,209 $ 85,965
Aug 18, 8 PM $ 28.68
+0.08%
$ 172,066 $ 86,701
Aug 18, 7 PM $ 28.65
-0.65%
$ 171,924 $ 85,945
Aug 18, 6 PM $ 28.85
+2.19%
$ 173,074 $ 86,754
Aug 18, 5 PM $ 28.23
+1.13%
$ 169,370 $ 86,725
Aug 18, 4 PM $ 27.91
-2.34%
$ 167,479 $ 85,542
Aug 18, 3 PM $ 28.57
+0.91%
$ 171,416 $ 84,987
Aug 18, 2 PM $ 28.31
+0.41%
$ 169,887 $ 83,772
Aug 18, 1 PM $ 28.2
-0.94%
$ 169,188 $ 83,535
Aug 18, 12 PM $ 28.47
+1.39%
$ 170,799 $ 83,371
Aug 18, 11 AM $ 28.08
+0.84%
$ 168,456 $ 83,052
Aug 18, 10 AM $ 27.84
+0.45%
$ 167,059 $ 83,070
Aug 18, 9 AM $ 27.72
+1.21%
$ 166,311 $ 83,454
Download