Comcast xStock Historical Data

CMCSAX Page 20
Download
Date Close Price change Market cap Trading volume
Jul 12, 5 PM $25.77
-0.07%
$154,639 $378,350
Jul 12, 4 PM $25.79
+0.08%
$154,742 $379,713
Jul 12, 3 PM $25.77
+0.05%
$154,611 $381,384
Jul 12, 2 PM $25.76
+0.25%
$154,541 $382,058
Jul 12, 1 PM $25.69
+0.09%
$154,161 $382,860
Jul 12, 12 PM $25.67
+0.12%
$154,029 $383,748
Jul 12, 11 AM $25.64
-0.01%
$153,846 $383,348
Jul 12, 10 AM $25.64
+0.09%
$153,865 $383,639
Jul 12, 9 AM $25.62
-0.55%
$153,720 $384,015
Jul 12, 8 AM $25.76
+0.32%
$154,577 $383,700
Jul 12, 7 AM $25.68
+0.01%
$154,089 $384,901
Jul 12, 6 AM $25.68
+0.10%
$154,070 $386,013
Jul 12, 5 AM $25.65
+0.06%
$153,911 $387,629
Jul 12, 4 AM $25.64
+0.43%
$153,817 $387,541
Jul 12, 3 AM $25.53
-0.51%
$153,159 $389,390
Jul 12, 2 AM $25.66
+0.13%
$153,943 $390,260
Jul 12, 1 AM $25.62
+0.38%
$153,744 $389,545
Jul 12, 12 AM $25.53
+0.14%
$153,162 $388,935
Jul 11, 11 PM $25.49
-0.14%
$152,946 $388,109
Jul 11, 10 PM $25.53
-0.01%
$153,155 $388,087
Jul 11, 9 PM $25.53
+0.04%
$153,166 $387,373
Jul 11, 8 PM $25.52
+0.30%
$153,101 $388,661
Jul 11, 7 PM $25.44
-0.65%
$152,639 $388,902
Jul 11, 6 PM $25.61
+0.43%
$153,638 $390,004
Jul 11, 5 PM $25.5
+0.13%
$152,976 $391,754
Jul 11, 4 PM $25.46
+0.03%
$152,782 $390,331
Jul 11, 3 PM $25.46
-0.75%
$152,734 $389,555
Jul 11, 2 PM $25.65
-0.12%
$153,882 $389,787
Jul 11, 1 PM $25.68
+0.08%
$154,074 $390,105
Jul 11, 12 PM $25.66
-0.19%
$153,958 $389,480
Jul 11, 11 AM $25.71
-0.04%
$154,249 $389,655
Jul 11, 10 AM $25.72
+0.17%
$154,315 $389,615
Jul 11, 9 AM $25.68
+0.02%
$154,061 $388,620
Jul 11, 8 AM $25.67
+0.53%
$154,029 $388,209
Jul 11, 7 AM $25.54
+0.13%
$153,223 $384,867
Jul 11, 6 AM $25.5
-0.14%
$153,028 $382,997
Jul 11, 5 AM $25.54
+0.15%
$153,246 $383,036
Jul 11, 4 AM $25.5
+0.06%
$153,016 $383,781
Jul 11, 3 AM $25.49
+0.04%
$152,916 $382,819
Jul 11, 2 AM $25.48
-0.20%
$152,857 $383,063
Jul 11, 1 AM $25.53
+0.04%
$153,170 $383,338
Jul 11, 12 AM $25.52
+0.15%
$153,115 $383,996
Jul 10, 11 PM $25.48
+0.40%
$152,892 $384,523
Jul 10, 10 PM $25.38
+0.57%
$152,283 $383,209
Jul 10, 9 PM $25.24
-0.35%
$151,418 $385,573
Jul 10, 8 PM $25.32
-0.41%
$151,945 $388,297
Jul 10, 7 PM $25.43
+0.42%
$152,570 $386,200
Jul 10, 6 PM $25.32
+0.07%
$151,928 $385,109
Jul 10, 5 PM $25.3
+0.41%
$151,821 $384,657
Jul 10, 4 PM $25.2
-0.60%
$151,205 $385,116