Comcast xStock Historical Data

CMCSAX Page 31
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 AM $24.79
+0.98%
$148,740 $614,287
Jun 20, 3 AM $24.69
+0.73%
$148,140 $614,294
Jun 20, 2 AM $24.49
-1.41%
$146,940 $614,466
Jun 20, 1 AM $24.95
+1.24%
$149,720 $677,064
Jun 20, 12 AM $24.79
+1.29%
$148,769 $675,077
Jun 19, 11 PM $24.49
-0.04%
$146,940 $614,705
Jun 19, 10 PM $24.48
-1.37%
$146,880 $614,211
Jun 19, 9 PM $24.78
-0.16%
$148,680 $614,925
Jun 19, 8 PM $24.77
+1.02%
$148,620 $615,662
Jun 19, 7 PM $24.51
-1.05%
$147,060 $614,881
Jun 19, 6 PM $24.77
+0.81%
$148,620 $606,167
Jun 19, 5 PM $24.57
-0.45%
$147,420 $589,547
Jun 19, 4 PM $24.68
+0.73%
$148,080 $589,984
Jun 19, 3 PM $24.62
+0.45%
$147,720 $590,807
Jun 19, 2 PM $24.59
+0.33%
$147,540 $591,227
Jun 19, 1 PM $24.72
+0.53%
$148,320 $591,866
Jun 19, 12 PM $24.59
+0.29%
$147,540 $592,236
Jun 19, 11 AM $24.82
+0.69%
$148,920 $592,260
Jun 19, 10 AM $24.59
+0.24%
$147,540 $592,558
Jun 19, 9 AM $24.51
-1.21%
$147,060 $592,288
Jun 19, 8 AM $24.6
+0.33%
$147,600 $591,504
Jun 19, 7 AM $24.77
-0.33%
$148,620 $591,197
Jun 19, 6 AM $24.85
+0.97%
$149,110 $600,517
Jun 19, 5 AM $24.61
-0.70%
$147,665 $597,613
Jun 19, 4 AM $24.78
+0.18%
$148,704 $595,134
Jun 19, 3 AM $24.74
+0.94%
$148,439 $592,320
Jun 19, 2 AM $24.51
+0.04%
$147,060 $592,053
Jun 19, 1 AM $24.5
-0.04%
$147,000 $591,369
Jun 19, 12 AM $24.51
-0.41%
$147,060 $591,802
Jun 18, 11 PM $24.61
-0.16%
$147,659 $591,851
Jun 18, 10 PM $24.65
+0.16%
$147,899 $591,994
Jun 18, 9 PM $24.61
+0.37%
$147,659 $590,865
Jun 18, 8 PM $24.52
+0.00%
$147,120 $590,492
Jun 18, 7 PM $24.52
+0.12%
$147,120 $591,446
Jun 18, 6 PM $24.49
-3.35%
$146,940 $603,244
Jun 18, 5 PM $25.34
+0.16%
$152,040 $616,217
Jun 18, 4 PM $25.3
-0.12%
$151,800 $615,999
Jun 18, 3 PM $25.33
+0.12%
$151,980 $615,257
Jun 18, 2 PM $25.3
-3.36%
$151,800 $615,010
Jun 18, 1 PM $26.18
-0.34%
$157,081 $614,770
Jun 18, 12 PM $26.27
+0.84%
$157,620 $614,342
Jun 18, 11 AM $26.05
+0.15%
$156,302 $614,176
Jun 18, 10 AM $26.01
+0.08%
$156,060 $613,973
Jun 18, 9 AM $25.99
+1.96%
$155,940 $613,912
Jun 18, 8 AM $25.49
+0.79%
$152,940 $614,827
Jun 18, 7 AM $25.29
-2.77%
$151,740 $615,472
Jun 18, 6 AM $26.01
+2.69%
$156,062 $615,041
Jun 18, 5 AM $25.33
-1.05%
$151,980 $615,554
Jun 18, 4 AM $25.6
-0.08%
$153,600 $615,609
Jun 18, 3 AM $25.62
+0.00%
$153,720 $614,415