Comcast xStock Historical Data

CMCSAX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 PM $ 25.67
+0.14%
$ 154,046 $ 424,427
Jul 22, 9 PM $ 25.64
-0.10%
$ 153,834 $ 425,680
Jul 22, 8 PM $ 25.66
+0.26%
$ 153,986 $ 424,633
Jul 22, 7 PM $ 25.6
-0.37%
$ 153,593 $ 424,581
Jul 22, 6 PM $ 25.69
-0.86%
$ 154,168 $ 430,577
Jul 22, 5 PM $ 25.92
-0.09%
$ 155,501 $ 429,635
Jul 22, 4 PM $ 25.94
-0.31%
$ 155,636 $ 428,682
Jul 22, 3 PM $ 26.02
+0.18%
$ 156,121 $ 427,472
Jul 22, 2 PM $ 25.97
-0.49%
$ 155,843 $ 427,046
Jul 22, 1 PM $ 26.1
-0.51%
$ 156,613 $ 426,543
Jul 22, 12 PM $ 26.24
+1.01%
$ 157,423 $ 418,176
Jul 22, 11 AM $ 25.98
+0.68%
$ 155,851 $ 417,143
Jul 22, 10 AM $ 25.8
+0.01%
$ 154,798 $ 417,228
Jul 22, 9 AM $ 25.8
-0.45%
$ 154,777 $ 417,161
Jul 22, 8 AM $ 25.91
-0.20%
$ 155,483 $ 417,726
Jul 22, 7 AM $ 25.97
+0.46%
$ 155,793 $ 418,328
Jul 22, 6 AM $ 25.85
+0.00%
$ 155,086 $ 417,974
Jul 22, 5 AM $ 25.85
+0.35%
$ 155,083 $ 417,075
Jul 22, 4 AM $ 25.76
+0.02%
$ 154,540 $ 416,093
Jul 22, 3 AM $ 25.75
+0.19%
$ 154,516 $ 417,447
Jul 22, 2 AM $ 25.7
-0.39%
$ 154,221 $ 417,675
Jul 22, 1 AM $ 25.8
-0.53%
$ 154,820 $ 418,158
Jul 22, 12 AM $ 25.94
+2.01%
$ 155,650 $ 418,500
Jul 21, 11 PM $ 25.43
-0.12%
$ 152,584 $ 418,340
Jul 21, 10 PM $ 25.46
-0.34%
$ 152,762 $ 417,487
Jul 21, 9 PM $ 25.55
-0.23%
$ 153,284 $ 416,749
Jul 21, 8 PM $ 25.61
-1.26%
$ 153,639 $ 417,275
Jul 21, 7 PM $ 25.94
+0.16%
$ 155,619 $ 417,569
Jul 21, 6 PM $ 25.89
+0.05%
$ 155,367 $ 410,959
Jul 21, 5 PM $ 25.88
+0.38%
$ 155,292 $ 411,650
Jul 21, 4 PM $ 25.78
-0.05%
$ 154,698 $ 412,963
Jul 21, 3 PM $ 25.79
+0.14%
$ 154,770 $ 413,964
Jul 21, 2 PM $ 25.76
-0.12%
$ 154,556 $ 415,200
Jul 21, 1 PM $ 25.79
-0.35%
$ 154,736 $ 408,089
Jul 21, 12 PM $ 25.88
+0.41%
$ 155,273 $ 406,450
Jul 21, 11 AM $ 25.77
-0.19%
$ 154,632 $ 407,136
Jul 21, 10 AM $ 25.82
+0.03%
$ 154,931 $ 407,965
Jul 21, 9 AM $ 25.81
-0.44%
$ 154,879 $ 408,629
Jul 21, 8 AM $ 25.93
+0.62%
$ 155,566 $ 408,287
Jul 21, 7 AM $ 25.77
+0.27%
$ 154,608 $ 410,009
Jul 21, 6 AM $ 25.7
+0.06%
$ 154,195 $ 411,681
Jul 21, 5 AM $ 25.68
-0.04%
$ 154,095 $ 413,019
Jul 21, 4 AM $ 25.69
+0.00%
$ 154,161 $ 414,084
Jul 21, 3 AM $ 25.69
-0.60%
$ 154,156 $ 413,074
Jul 21, 2 AM $ 25.85
+0.51%
$ 155,083 $ 413,025
Jul 21, 1 AM $ 25.72
-0.22%
$ 154,293 $ 412,446
Jul 21, 12 AM $ 25.77
-0.20%
$ 154,635 $ 416,867
Jul 20, 11 PM $ 25.82
+0.34%
$ 154,945 $ 420,594
Jul 20, 10 PM $ 25.74
+0.30%
$ 154,436 $ 420,365
Jul 20, 9 PM $ 25.66
-0.51%
$ 153,975 $ 421,038