Comcast xStock Historical Data

CMCSAX Page 26
Download
Date Close Price change Market cap Trading volume
Jun 30, 11 AM $26.6
+0.12%
$159,629 $390,723
Jun 30, 10 AM $26.57
+2.15%
$159,433 $390,987
Jun 30, 9 AM $26.01
-0.05%
$156,076 $390,906
Jun 30, 8 AM $26.02
-0.64%
$156,150 $390,101
Jun 30, 7 AM $26.19
-0.21%
$157,151 $390,982
Jun 30, 6 AM $26.25
-0.27%
$157,478 $391,092
Jun 30, 5 AM $26.32
+0.76%
$157,899 $390,796
Jun 30, 4 AM $26.12
-0.15%
$156,705 $391,677
Jun 30, 3 AM $26.16
-0.52%
$156,937 $392,171
Jun 30, 2 AM $26.29
-0.10%
$157,762 $392,031
Jun 30, 1 AM $26.32
+0.78%
$157,915 $391,909
Jun 30, 12 AM $26.12
+0.74%
$156,699 $391,492
Jun 29, 11 PM $25.93
+0.13%
$155,552 $392,580
Jun 29, 10 PM $25.89
-1.40%
$155,353 $393,009
Jun 29, 9 PM $26.26
+0.47%
$157,560 $411,044
Jun 29, 8 PM $26.14
-0.67%
$156,820 $409,711
Jun 29, 7 PM $26.31
-0.29%
$157,877 $409,211
Jun 29, 6 PM $26.39
-0.02%
$158,330 $409,714
Jun 29, 5 PM $26.39
-0.25%
$158,369 $410,461
Jun 29, 4 PM $26.46
-0.40%
$158,772 $410,809
Jun 29, 3 PM $26.57
-0.51%
$159,411 $410,078
Jun 29, 2 PM $26.71
-2.55%
$160,236 $409,555
Jun 29, 1 PM $27.41
-8.84%
$164,432 $390,549
Jun 29, 12 PM $30.06
-1.98%
$180,380 $390,465
Jun 29, 10 AM $24.94
+0.03%
$149,618 $543
Jun 29, 9 AM $24.93
-0.16%
$149,567 $389,985
Jun 29, 8 AM $24.97
+0.09%
$149,799 $389,378
Jun 29, 7 AM $24.94
-0.50%
$149,666 $388,305
Jun 29, 6 AM $25.07
+0.32%
$150,414 $388,801
Jun 29, 5 AM $24.99
+0.69%
$149,936 $388,788
Jun 29, 4 AM $24.82
+0.12%
$148,910 $388,039
Jun 29, 3 AM $24.79
-0.76%
$148,727 $387,304
Jun 29, 2 AM $24.98
+0.57%
$149,869 $386,875
Jun 29, 1 AM $24.84
-0.33%
$149,016 $387,167
Jun 29, 12 AM $24.92
-0.64%
$149,509 $388,086
Jun 28, 11 PM $25.08
-0.12%
$150,466 $387,334
Jun 28, 10 PM $25.11
+0.09%
$150,645 $387,009
Jun 28, 9 PM $25.09
+0.06%
$150,515 $386,885
Jun 28, 8 PM $25.07
-0.14%
$150,427 $387,501
Jun 28, 7 PM $25.11
+0.27%
$150,638 $387,678
Jun 28, 6 PM $25.04
-0.04%
$150,233 $386,825
Jun 28, 5 PM $25.07
-0.02%
$150,449 $385,930
Jun 28, 4 PM $25.1
+0.15%
$150,621 $385,038
Jun 28, 3 PM $25.07
-0.14%
$150,403 $384,802
Jun 28, 2 PM $25.1
-0.04%
$150,620 $384,408
Jun 28, 1 PM $25.11
+0.15%
$150,677 $382,803
Jun 28, 12 PM $25.08
+0.23%
$150,454 $382,441
Jun 28, 11 AM $25.02
-0.22%
$150,110 $381,755
Jun 28, 10 AM $25.07
+0.22%
$150,436 $381,698
Jun 28, 9 AM $25.02
+0.46%
$150,100 $382,578