Comcast xStock Historical Data

CMCSAX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 29, 1 AM $ 26.89
+1.96%
$ 161,338 $ 456,642
Jul 29, 12 AM $ 26.37
+0.01%
$ 158,234 $ 457,451
Jul 28, 11 PM $ 26.37
+0.08%
$ 158,218 $ 457,958
Jul 28, 10 PM $ 26.35
-0.08%
$ 158,086 $ 458,605
Jul 28, 9 PM $ 26.37
+0.08%
$ 158,213 $ 458,533
Jul 28, 8 PM $ 26.35
+0.38%
$ 158,087 $ 458,562
Jul 28, 7 PM $ 26.25
+0.30%
$ 157,494 $ 458,888
Jul 28, 6 PM $ 26.17
-0.36%
$ 157,024 $ 456,008
Jul 28, 5 PM $ 26.27
+0.12%
$ 157,594 $ 455,607
Jul 28, 4 PM $ 26.24
+0.29%
$ 157,412 $ 454,420
Jul 28, 3 PM $ 26.16
+1.02%
$ 156,961 $ 447,104
Jul 28, 2 PM $ 25.9
+1.39%
$ 155,375 $ 453,131
Jul 28, 1 PM $ 25.54
+1.82%
$ 153,246 $ 453,545
Jul 28, 12 PM $ 25.09
+0.28%
$ 150,511 $ 448,392
Jul 28, 11 AM $ 25.02
+0.54%
$ 150,092 $ 449,805
Jul 28, 10 AM $ 24.88
+0.30%
$ 149,265 $ 449,671
Jul 28, 9 AM $ 24.8
+0.70%
$ 148,819 $ 449,353
Jul 28, 8 AM $ 24.63
-0.17%
$ 147,789 $ 449,040
Jul 28, 7 AM $ 24.67
+0.44%
$ 148,042 $ 449,554
Jul 28, 6 AM $ 24.57
+0.08%
$ 147,399 $ 449,340
Jul 28, 5 AM $ 24.55
+0.28%
$ 147,286 $ 451,668
Jul 28, 4 AM $ 24.48
+0.15%
$ 146,874 $ 452,073
Jul 28, 3 AM $ 24.44
-0.15%
$ 146,657 $ 452,254
Jul 28, 2 AM $ 24.48
+0.12%
$ 146,873 $ 452,580
Jul 28, 1 AM $ 24.45
+0.35%
$ 146,712 $ 454,156
Jul 28, 12 AM $ 24.37
-0.76%
$ 146,203 $ 454,102
Jul 27, 11 PM $ 24.55
-0.49%
$ 147,319 $ 455,632
Jul 27, 10 PM $ 24.67
-1.03%
$ 148,045 $ 455,228
Jul 27, 9 PM $ 25
+0.43%
$ 150,001 $ 455,528
Jul 27, 8 PM $ 24.89
-0.12%
$ 149,357 $ 454,471
Jul 27, 7 PM $ 24.92
-0.90%
$ 149,539 $ 453,638
Jul 27, 6 PM $ 25.15
-0.13%
$ 150,893 $ 452,625
Jul 27, 5 PM $ 25.18
-0.47%
$ 151,089 $ 453,074
Jul 27, 4 PM $ 25.3
+1.16%
$ 151,796 $ 452,899
Jul 27, 3 PM $ 25.01
+0.45%
$ 150,056 $ 456,841
Jul 27, 2 PM $ 24.9
+0.85%
$ 149,387 $ 447,891
Jul 27, 1 PM $ 24.69
+0.73%
$ 148,152 $ 422,281
Jul 27, 12 PM $ 24.51
+0.23%
$ 147,078 $ 406,650
Jul 27, 11 AM $ 24.46
-0.32%
$ 146,742 $ 405,393
Jul 27, 10 AM $ 24.53
+0.70%
$ 147,179 $ 404,690
Jul 27, 9 AM $ 24.36
-0.29%
$ 146,162 $ 404,056
Jul 27, 8 AM $ 24.43
+0.22%
$ 146,582 $ 402,741
Jul 27, 7 AM $ 24.38
+0.18%
$ 146,257 $ 400,949
Jul 27, 6 AM $ 24.33
-0.33%
$ 145,995 $ 400,432
Jul 27, 5 AM $ 24.41
+0.46%
$ 146,471 $ 397,560
Jul 27, 4 AM $ 24.3
-0.12%
$ 145,795 $ 396,924
Jul 27, 3 AM $ 24.33
+0.08%
$ 145,972 $ 396,424
Jul 27, 2 AM $ 24.31
-0.40%
$ 145,848 $ 396,737
Jul 27, 1 AM $ 24.41
+0.33%
$ 146,439 $ 395,942
Jul 27, 12 AM $ 24.33
+0.07%
$ 145,956 $ 395,293