Comcast xStock Historical Data

CMCSAX Page 16
Download
Date Close Price change Market cap Trading volume
Jul 20, 10 PM $ 25.74
+0.30%
$ 154,436 $ 420,365
Jul 20, 9 PM $ 25.66
-0.51%
$ 153,975 $ 421,038
Jul 20, 8 PM $ 25.79
+0.07%
$ 154,762 $ 421,242
Jul 20, 7 PM $ 25.77
+0.31%
$ 154,647 $ 420,680
Jul 20, 6 PM $ 25.69
+0.00%
$ 154,168 $ 420,603
Jul 20, 5 PM $ 25.69
-0.28%
$ 154,165 $ 418,671
Jul 20, 4 PM $ 25.77
-0.12%
$ 154,592 $ 416,740
Jul 20, 3 PM $ 25.8
+0.34%
$ 154,786 $ 415,530
Jul 20, 2 PM $ 25.71
+0.46%
$ 154,273 $ 413,479
Jul 20, 1 PM $ 25.59
-1.36%
$ 153,560 $ 408,656
Jul 20, 12 PM $ 25.95
-0.39%
$ 155,684 $ 404,483
Jul 20, 11 AM $ 26.05
+0.36%
$ 156,299 $ 403,653
Jul 20, 10 AM $ 25.96
+0.34%
$ 155,732 $ 402,671
Jul 20, 9 AM $ 25.87
+0.08%
$ 155,200 $ 401,559
Jul 20, 8 AM $ 25.85
-0.40%
$ 155,070 $ 401,583
Jul 20, 7 AM $ 25.96
-0.15%
$ 155,764 $ 399,434
Jul 20, 6 AM $ 26
+1.22%
$ 155,996 $ 398,197
Jul 20, 5 AM $ 25.69
-0.61%
$ 154,122 $ 397,194
Jul 20, 4 AM $ 25.85
+0.15%
$ 155,076 $ 396,169
Jul 20, 3 AM $ 25.81
+0.10%
$ 154,836 $ 396,360
Jul 20, 2 AM $ 25.78
-0.62%
$ 154,688 $ 395,516
Jul 20, 1 AM $ 25.94
-0.94%
$ 155,640 $ 394,959
Jul 20, 12 AM $ 26.19
+1.40%
$ 157,119 $ 391,363
Jul 19, 11 PM $ 25.82
-0.08%
$ 154,947 $ 387,700
Jul 19, 10 PM $ 25.85
+0.24%
$ 155,072 $ 388,532
Jul 19, 9 PM $ 25.78
-0.38%
$ 154,698 $ 387,366
Jul 19, 8 PM $ 25.88
+0.07%
$ 155,286 $ 386,480
Jul 19, 7 PM $ 25.86
+0.18%
$ 155,177 $ 386,833
Jul 19, 6 PM $ 25.82
-0.58%
$ 154,893 $ 387,297
Jul 19, 5 PM $ 25.97
+0.26%
$ 155,790 $ 387,905
Jul 19, 4 PM $ 25.9
-0.39%
$ 155,383 $ 388,257
Jul 19, 3 PM $ 26
+0.65%
$ 155,995 $ 387,570
Jul 19, 2 PM $ 25.83
+0.02%
$ 154,994 $ 386,299
Jul 19, 1 PM $ 25.83
-0.11%
$ 154,966 $ 386,233
Jul 19, 12 PM $ 25.86
-0.02%
$ 155,140 $ 386,419
Jul 19, 11 AM $ 25.86
-0.18%
$ 155,175 $ 387,260
Jul 19, 10 AM $ 25.91
-0.36%
$ 155,451 $ 387,386
Jul 19, 9 AM $ 26
-0.01%
$ 156,008 $ 388,433
Jul 19, 8 AM $ 26
-0.12%
$ 156,024 $ 388,097
Jul 19, 7 AM $ 26.04
+0.22%
$ 156,218 $ 387,264
Jul 19, 6 AM $ 25.98
+0.11%
$ 155,873 $ 387,142
Jul 19, 5 AM $ 25.95
-0.08%
$ 155,701 $ 387,469
Jul 19, 4 AM $ 25.97
-0.17%
$ 155,830 $ 387,705
Jul 19, 3 AM $ 26.02
+0.34%
$ 156,091 $ 386,860
Jul 19, 2 AM $ 25.93
+0.29%
$ 155,559 $ 387,299
Jul 19, 1 AM $ 25.85
-0.19%
$ 155,103 $ 388,066
Jul 19, 12 AM $ 25.9
+0.17%
$ 155,404 $ 385,885
Jul 18, 11 PM $ 25.86
+0.02%
$ 155,139 $ 385,472
Jul 18, 10 PM $ 25.85
-0.03%
$ 155,101 $ 387,250
Jul 18, 9 PM $ 25.86
-0.04%
$ 155,155 $ 387,898