Comcast xStock Historical Data

CMCSAX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 27, 12 AM $ 24.33
+0.07%
$ 145,956 $ 395,293
Jul 26, 11 PM $ 24.31
+0.02%
$ 145,848 $ 393,131
Jul 26, 10 PM $ 24.3
+0.40%
$ 145,814 $ 391,584
Jul 26, 9 PM $ 24.2
-0.20%
$ 145,229 $ 390,679
Jul 26, 8 PM $ 24.25
-0.16%
$ 145,513 $ 390,923
Jul 26, 7 PM $ 24.29
+0.10%
$ 145,739 $ 390,881
Jul 26, 6 PM $ 24.27
+0.02%
$ 145,598 $ 390,852
Jul 26, 5 PM $ 24.26
+0.03%
$ 145,572 $ 390,061
Jul 26, 4 PM $ 24.25
+0.54%
$ 145,522 $ 388,844
Jul 26, 3 PM $ 24.12
-0.06%
$ 144,736 $ 383,286
Jul 26, 2 PM $ 24.14
-0.12%
$ 144,828 $ 383,080
Jul 26, 1 PM $ 24.17
+0.02%
$ 145,003 $ 382,918
Jul 26, 12 PM $ 24.16
-0.08%
$ 144,966 $ 382,533
Jul 26, 11 AM $ 24.18
+0.25%
$ 145,078 $ 382,431
Jul 26, 10 AM $ 24.12
-0.04%
$ 144,714 $ 382,941
Jul 26, 9 AM $ 24.13
+0.17%
$ 144,769 $ 383,611
Jul 26, 8 AM $ 24.09
-0.31%
$ 144,528 $ 384,205
Jul 26, 7 AM $ 24.16
+0.33%
$ 144,981 $ 385,400
Jul 26, 6 AM $ 24.08
-0.42%
$ 144,501 $ 384,157
Jul 26, 5 AM $ 24.19
-0.20%
$ 145,113 $ 383,878
Jul 26, 4 AM $ 24.23
+0.25%
$ 145,406 $ 383,708
Jul 26, 3 AM $ 24.18
+0.24%
$ 145,050 $ 383,414
Jul 26, 2 AM $ 24.12
+0.04%
$ 144,703 $ 382,667
Jul 26, 1 AM $ 24.11
-0.54%
$ 144,646 $ 382,886
Jul 26, 12 AM $ 24.24
-0.32%
$ 145,433 $ 382,726
Jul 25, 11 PM $ 24.32
+0.51%
$ 145,899 $ 383,133
Jul 25, 10 PM $ 24.19
+0.30%
$ 145,161 $ 384,606
Jul 25, 9 PM $ 24.12
+0.01%
$ 144,732 $ 384,868
Jul 25, 8 PM $ 24.12
-0.34%
$ 144,712 $ 384,707
Jul 25, 7 PM $ 24.2
+0.17%
$ 145,211 $ 385,624
Jul 25, 6 PM $ 24.16
-0.20%
$ 144,960 $ 388,261
Jul 25, 5 PM $ 24.21
+0.03%
$ 145,254 $ 389,676
Jul 25, 4 PM $ 24.2
-0.21%
$ 145,204 $ 391,512
Jul 25, 3 PM $ 24.25
+0.43%
$ 145,514 $ 395,797
Jul 25, 2 PM $ 24.15
-0.42%
$ 144,893 $ 397,062
Jul 25, 1 PM $ 24.25
+0.21%
$ 145,497 $ 404,497
Jul 25, 12 PM $ 24.2
+0.06%
$ 145,186 $ 406,297
Jul 25, 11 AM $ 24.18
-0.31%
$ 145,100 $ 407,169
Jul 25, 10 AM $ 24.26
+0.24%
$ 145,555 $ 408,145
Jul 25, 9 AM $ 24.2
+0.33%
$ 145,208 $ 408,719
Jul 25, 8 AM $ 24.12
-0.67%
$ 144,731 $ 408,591
Jul 25, 7 AM $ 24.29
-0.10%
$ 145,714 $ 408,652
Jul 25, 6 AM $ 24.31
+0.19%
$ 145,858 $ 409,960
Jul 25, 5 AM $ 24.26
+0.23%
$ 145,584 $ 410,384
Jul 25, 4 AM $ 24.21
-0.39%
$ 145,251 $ 411,135
Jul 25, 3 AM $ 24.3
-0.04%
$ 145,823 $ 411,028
Jul 25, 2 AM $ 24.31
+0.14%
$ 145,884 $ 410,525
Jul 25, 1 AM $ 24.28
-0.05%
$ 145,687 $ 410,796
Jul 25, 12 AM $ 24.29
-0.10%
$ 145,760 $ 411,388
Jul 24, 11 PM $ 24.32
+0.36%
$ 145,913 $ 411,470