Comcast xStock Historical Data

CMCSAX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 31, 2 AM $ 25.24
-0.10%
$ 151,469 $ 96,099
Jul 31, 1 AM $ 25.27
-0.91%
$ 151,617 $ 96,454
Jul 31, 12 AM $ 25.49
-2.16%
$ 152,944 $ 95,901
Jul 30, 11 PM $ 26.05
+1.43%
$ 156,319 $ 98,173
Jul 30, 10 PM $ 25.69
+1.50%
$ 154,110 $ 98,473
Jul 30, 9 PM $ 25.32
-1.18%
$ 151,902 $ 99,078
Jul 30, 8 PM $ 25.62
+0.56%
$ 153,712 $ 99,064
Jul 30, 7 PM $ 25.48
-0.28%
$ 152,855 $ 98,244
Jul 30, 6 PM $ 25.55
-0.44%
$ 153,286 $ 100,948
Jul 30, 5 PM $ 25.66
+0.89%
$ 153,966 $ 101,170
Jul 30, 4 PM $ 25.44
-0.33%
$ 152,615 $ 99,133
Jul 30, 3 PM $ 25.52
-1.54%
$ 153,125 $ 99,818
Jul 30, 2 PM $ 25.92
-3.39%
$ 155,522 $ 96,390
Jul 30, 1 PM $ 26.83
+0.18%
$ 160,983 $ 99,136
Jul 30, 12 PM $ 26.78
+0.62%
$ 160,700 $ 103,845
Jul 30, 11 AM $ 26.6
+0.71%
$ 159,623 $ 103,126
Jul 30, 10 AM $ 26.42
-0.32%
$ 158,492 $ 102,217
Jul 30, 9 AM $ 26.5
+0.04%
$ 158,998 $ 100,774
Jul 30, 8 AM $ 26.49
-1.78%
$ 158,938 $ 100,099
Jul 30, 7 AM $ 26.97
+0.48%
$ 161,811 $ 97,925
Jul 30, 6 AM $ 26.84
+0.98%
$ 161,039 $ 98,580
Jul 30, 5 AM $ 26.58
-0.80%
$ 159,474 $ 97,414
Jul 30, 4 AM $ 26.79
+0.28%
$ 160,754 $ 98,429
Jul 30, 3 AM $ 26.72
-0.82%
$ 160,309 $ 98,366
Jul 30, 2 AM $ 26.94
-0.76%
$ 161,628 $ 96,066
Jul 30, 1 AM $ 27.14
+1.16%
$ 162,865 $ 96,308
Jul 30, 12 AM $ 26.83
+0.15%
$ 160,991 $ 95,487
Jul 29, 11 PM $ 26.79
-0.29%
$ 160,742 $ 91,939
Jul 29, 10 PM $ 26.87
-1.10%
$ 161,203 $ 91,302
Jul 29, 9 PM $ 27.16
+1.05%
$ 162,988 $ 90,570
Jul 29, 8 PM $ 26.88
-0.25%
$ 161,299 $ 90,801
Jul 29, 7 PM $ 26.95
-0.76%
$ 161,705 $ 91,256
Jul 29, 6 PM $ 27.16
+1.35%
$ 162,936 $ 91,225
Jul 29, 5 PM $ 26.79
+1.12%
$ 160,758 $ 89,897
Jul 29, 4 PM $ 26.5
-0.31%
$ 158,970 $ 406,811
Jul 29, 3 PM $ 26.58
-0.14%
$ 159,462 $ 415,456
Jul 29, 2 PM $ 26.61
+0.96%
$ 159,678 $ 419,908
Jul 29, 1 PM $ 26.36
-0.75%
$ 158,163 $ 442,648
Jul 29, 12 PM $ 26.56
+0.64%
$ 159,352 $ 456,062
Jul 29, 11 AM $ 26.39
+0.08%
$ 158,334 $ 454,926
Jul 29, 10 AM $ 26.37
-0.09%
$ 158,214 $ 455,309
Jul 29, 9 AM $ 26.39
-0.13%
$ 158,350 $ 457,044
Jul 29, 8 AM $ 26.43
-0.04%
$ 158,560 $ 459,100
Jul 29, 7 AM $ 26.44
+0.11%
$ 158,619 $ 457,319
Jul 29, 6 AM $ 26.41
+0.56%
$ 158,447 $ 458,301
Jul 29, 5 AM $ 26.26
-0.52%
$ 157,559 $ 459,092
Jul 29, 4 AM $ 26.4
-1.75%
$ 158,376 $ 457,788
Jul 29, 3 AM $ 26.87
+0.12%
$ 161,202 $ 457,485
Jul 29, 2 AM $ 26.84
-0.20%
$ 161,016 $ 457,265
Jul 29, 1 AM $ 26.89
+1.96%
$ 161,338 $ 456,642