Comcast xStock Historical Data

CMCSAX Page 17
Download
Date Close Price change Market cap Trading volume
Jul 18, 9 PM $ 25.86
-0.04%
$ 155,155 $ 387,898
Jul 18, 8 PM $ 25.87
-0.13%
$ 155,219 $ 391,552
Jul 18, 7 PM $ 25.9
+0.02%
$ 155,428 $ 393,227
Jul 18, 6 PM $ 25.9
+0.58%
$ 155,391 $ 394,278
Jul 18, 5 PM $ 25.75
-0.28%
$ 154,496 $ 394,284
Jul 18, 4 PM $ 25.82
-0.07%
$ 154,927 $ 396,028
Jul 18, 3 PM $ 25.84
-0.02%
$ 155,034 $ 398,308
Jul 18, 2 PM $ 25.84
+0.05%
$ 155,064 $ 398,975
Jul 18, 1 PM $ 25.83
+0.05%
$ 154,984 $ 409,173
Jul 18, 12 PM $ 25.82
-0.17%
$ 154,899 $ 431,201
Jul 18, 11 AM $ 25.86
-0.36%
$ 155,169 $ 430,944
Jul 18, 10 AM $ 25.95
-0.19%
$ 155,726 $ 430,903
Jul 18, 9 AM $ 26
+0.52%
$ 156,023 $ 430,261
Jul 18, 8 AM $ 25.87
-0.42%
$ 155,211 $ 431,540
Jul 18, 7 AM $ 25.98
-0.04%
$ 155,865 $ 432,906
Jul 18, 6 AM $ 25.99
+0.43%
$ 155,923 $ 433,383
Jul 18, 5 AM $ 25.88
+0.06%
$ 155,255 $ 434,320
Jul 18, 4 AM $ 25.86
+0.16%
$ 155,169 $ 434,861
Jul 18, 3 AM $ 25.82
-0.74%
$ 154,923 $ 435,043
Jul 18, 2 AM $ 26.01
-0.08%
$ 156,075 $ 435,514
Jul 18, 1 AM $ 26.03
+0.34%
$ 156,205 $ 436,966
Jul 18, 12 AM $ 25.94
+0.12%
$ 155,668 $ 437,583
Jul 17, 11 PM $ 25.91
-2.13%
$ 155,476 $ 439,146
Jul 17, 10 PM $ 26.48
-0.24%
$ 158,860 $ 438,128
Jul 17, 9 PM $ 26.54
+2.01%
$ 159,240 $ 438,565
Jul 17, 8 PM $ 26.02
+0.04%
$ 156,108 $ 435,070
Jul 17, 7 PM $ 26.01
+0.07%
$ 156,053 $ 433,763
Jul 17, 6 PM $ 25.99
+0.40%
$ 155,945 $ 435,050
Jul 17, 5 PM $ 25.89
-0.19%
$ 155,329 $ 435,860
Jul 17, 4 PM $ 25.94
-0.56%
$ 155,624 $ 436,538
Jul 17, 3 PM $ 26.08
-0.37%
$ 156,493 $ 437,482
Jul 17, 2 PM $ 26.18
-1.40%
$ 157,073 $ 438,141
Jul 17, 1 PM $ 26.55
+0.41%
$ 159,302 $ 437,005
Jul 17, 12 PM $ 26.44
+0.62%
$ 158,660 $ 427,622
Jul 17, 11 AM $ 26.28
-0.11%
$ 157,681 $ 427,380
Jul 17, 10 AM $ 26.31
+0.28%
$ 157,840 $ 430,199
Jul 17, 9 AM $ 26.23
-0.16%
$ 157,408 $ 434,794
Jul 17, 8 AM $ 26.28
-0.28%
$ 157,659 $ 433,889
Jul 17, 7 AM $ 26.35
+0.10%
$ 158,108 $ 440,033
Jul 17, 6 AM $ 26.32
+0.47%
$ 157,947 $ 441,222
Jul 17, 5 AM $ 26.2
-0.05%
$ 157,215 $ 445,473
Jul 17, 4 AM $ 26.22
-0.01%
$ 157,291 $ 452,548
Jul 17, 3 AM $ 26.22
-0.06%
$ 157,303 $ 453,645
Jul 17, 2 AM $ 26.23
+0.73%
$ 157,390 $ 453,487
Jul 17, 1 AM $ 26.04
+0.27%
$ 156,254 $ 453,057
Jul 17, 12 AM $ 25.99
-0.49%
$ 155,940 $ 453,130
Jul 16, 11 PM $ 26.12
+0.71%
$ 156,713 $ 451,940
Jul 16, 10 PM $ 25.93
-0.85%
$ 155,608 $ 452,475
Jul 16, 9 PM $ 26.12
-0.08%
$ 156,748 $ 452,810
Jul 16, 8 PM $ 26.15
+0.02%
$ 156,875 $ 452,509