Comcast xStock Historical Data

CMCSAX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 24, 11 PM $ 24.32
+0.36%
$ 145,913 $ 411,470
Jul 24, 10 PM $ 24.23
-0.14%
$ 145,387 $ 412,113
Jul 24, 9 PM $ 24.27
-0.01%
$ 145,595 $ 411,518
Jul 24, 8 PM $ 24.27
+0.61%
$ 145,615 $ 410,846
Jul 24, 7 PM $ 24.12
-0.84%
$ 144,730 $ 412,063
Jul 24, 6 PM $ 24.33
+1.24%
$ 145,958 $ 414,621
Jul 24, 5 PM $ 24.03
-0.75%
$ 144,176 $ 413,807
Jul 24, 4 PM $ 24.21
+0.32%
$ 145,269 $ 414,958
Jul 24, 3 PM $ 24.13
-0.73%
$ 144,785 $ 418,099
Jul 24, 2 PM $ 24.31
-0.34%
$ 145,843 $ 424,054
Jul 24, 1 PM $ 24.39
+4.16%
$ 146,341 $ 439,853
Jul 24, 12 PM $ 23.42
-1.11%
$ 140,496 $ 450,929
Jul 24, 11 AM $ 23.68
-1.94%
$ 142,072 $ 450,477
Jul 24, 10 AM $ 24.15
+0.22%
$ 144,879 $ 449,859
Jul 24, 9 AM $ 24.09
-0.03%
$ 144,564 $ 449,529
Jul 24, 8 AM $ 24.1
+0.41%
$ 144,611 $ 449,675
Jul 24, 7 AM $ 24
-0.06%
$ 144,027 $ 450,857
Jul 24, 6 AM $ 24.02
+0.47%
$ 144,109 $ 450,142
Jul 24, 5 AM $ 23.9
-0.48%
$ 143,428 $ 450,631
Jul 24, 4 AM $ 24.02
-0.28%
$ 144,117 $ 450,678
Jul 24, 3 AM $ 24.09
-0.26%
$ 144,519 $ 451,643
Jul 24, 2 AM $ 24.15
+1.38%
$ 144,901 $ 453,043
Jul 24, 1 AM $ 23.82
-0.56%
$ 142,925 $ 454,107
Jul 24, 12 AM $ 23.95
-0.08%
$ 143,727 $ 454,523
Jul 23, 11 PM $ 23.97
-0.15%
$ 143,798 $ 454,881
Jul 23, 10 PM $ 24
-0.13%
$ 144,014 $ 453,327
Jul 23, 9 PM $ 24.03
-0.33%
$ 144,199 $ 453,022
Jul 23, 8 PM $ 24.11
+1.40%
$ 144,673 $ 453,955
Jul 23, 7 PM $ 23.77
-1.99%
$ 142,602 $ 452,227
Jul 23, 6 PM $ 24.25
-1.84%
$ 145,502 $ 448,722
Jul 23, 5 PM $ 24.7
+0.51%
$ 148,229 $ 450,267
Jul 23, 4 PM $ 24.58
-0.01%
$ 147,470 $ 449,198
Jul 23, 3 PM $ 24.58
-1.79%
$ 147,478 $ 443,580
Jul 23, 2 PM $ 25.03
-0.78%
$ 150,172 $ 437,930
Jul 23, 1 PM $ 25.23
-1.65%
$ 151,359 $ 427,462
Jul 23, 12 PM $ 25.65
-0.32%
$ 153,895 $ 429,352
Jul 23, 11 AM $ 25.73
-1.58%
$ 154,396 $ 430,038
Jul 23, 10 AM $ 26.15
+0.47%
$ 156,876 $ 429,390
Jul 23, 9 AM $ 26.02
-0.05%
$ 156,141 $ 428,997
Jul 23, 8 AM $ 26.04
+0.58%
$ 156,221 $ 428,472
Jul 23, 7 AM $ 25.89
+0.37%
$ 155,322 $ 427,041
Jul 23, 6 AM $ 25.79
+0.22%
$ 154,749 $ 426,358
Jul 23, 5 AM $ 25.74
+0.06%
$ 154,414 $ 426,077
Jul 23, 4 AM $ 25.72
-0.40%
$ 154,316 $ 426,142
Jul 23, 3 AM $ 25.82
+0.57%
$ 154,941 $ 425,177
Jul 23, 2 AM $ 25.68
-0.43%
$ 154,065 $ 424,810
Jul 23, 1 AM $ 25.79
+0.09%
$ 154,724 $ 423,835
Jul 23, 12 AM $ 25.76
+0.21%
$ 154,589 $ 423,741
Jul 22, 11 PM $ 25.71
+0.15%
$ 154,269 $ 423,207
Jul 22, 10 PM $ 25.67
+0.14%
$ 154,046 $ 424,427