Comcast xStock Historical Data

CMCSAX Page 32
Download
Date Close Price change Market cap Trading volume
Jun 18, 3 AM $25.62
+0.00%
$153,720 $614,415
Jun 18, 2 AM $25.62
+0.04%
$153,720 $614,304
Jun 18, 1 AM $25.61
+1.11%
$153,660 $614,104
Jun 18, 12 AM $25.33
+0.04%
$151,980 $614,669
Jun 17, 11 PM $25.32
+0.04%
$151,920 $614,521
Jun 17, 10 PM $25.31
-0.04%
$151,860 $614,822
Jun 17, 9 PM $25.32
+0.00%
$151,920 $615,250
Jun 17, 8 PM $25.32
-2.91%
$151,920 $615,490
Jun 17, 7 PM $26.08
-0.11%
$156,480 $614,348
Jun 17, 6 PM $26.11
+0.04%
$156,660 $614,685
Jun 17, 5 PM $26.1
+0.00%
$156,600 $614,798
Jun 17, 4 PM $26.1
+0.00%
$156,600 $614,952
Jun 17, 3 PM $26.1
+0.12%
$156,600 $615,823
Jun 17, 2 PM $26.07
-0.11%
$156,420 $615,552
Jun 17, 1 PM $26.1
+0.00%
$156,600 $615,259
Jun 17, 12 PM $26.1
-0.04%
$156,600 $616,002
Jun 17, 11 AM $26.11
+0.04%
$156,660 $616,033
Jun 17, 10 AM $26.1
+0.04%
$156,600 $615,786
Jun 17, 9 AM $26.09
-0.04%
$156,540 $615,679
Jun 17, 8 AM $26.1
+0.04%
$156,600 $616,018
Jun 17, 7 AM $26.09
+0.08%
$156,540 $615,813
Jun 17, 6 AM $26.07
+0.00%
$156,420 $615,660
Jun 17, 5 AM $26.07
+0.81%
$156,420 $614,999
Jun 17, 4 AM $25.86
+0.04%
$155,160 $614,936
Jun 17, 3 AM $25.85
+0.00%
$155,100 $615,324
Jun 17, 2 AM $25.85
+0.08%
$155,100 $614,469
Jun 17, 1 AM $25.83
-0.04%
$154,980 $615,562
Jun 17, 12 AM $25.84
-0.04%
$155,040 $614,754
Jun 16, 11 PM $25.85
-0.08%
$155,100 $615,445
Jun 16, 10 PM $25.87
+0.12%
$155,220 $615,360
Jun 16, 9 PM $25.84
+0.04%
$155,040 $615,432
Jun 16, 8 PM $25.83
-0.12%
$154,980 $616,196
Jun 16, 7 PM $25.86
-0.04%
$155,160 $615,870
Jun 16, 6 PM $25.87
+0.08%
$155,220 $616,445
Jun 16, 5 PM $25.85
-0.08%
$155,100 $616,790
Jun 16, 4 PM $25.87
+0.15%
$155,220 $616,630
Jun 16, 3 PM $25.83
-0.15%
$154,980 $616,933
Jun 16, 2 PM $25.87
+0.15%
$155,220 $617,105
Jun 16, 1 PM $25.83
+1.33%
$154,980 $617,277
Jun 16, 12 PM $25.49
-0.16%
$152,940 $616,417
Jun 16, 11 AM $25.53
+0.16%
$153,179 $616,711
Jun 16, 10 AM $25.49
+0.00%
$152,939 $617,159
Jun 16, 9 AM $25.49
-5.94%
$152,940 $617,757
Jun 16, 8 AM $27.1
+0.04%
$162,601 $616,860
Jun 16, 7 AM $27.09
-0.04%
$162,541 $616,727
Jun 16, 6 AM $27.1
-0.04%
$162,601 $617,144
Jun 16, 5 AM $27.11
+0.04%
$162,661 $617,402
Jun 16, 4 AM $27.1
-0.04%
$162,601 $616,810
Jun 16, 3 AM $27.11
+0.00%
$162,661 $616,737
Jun 16, 2 AM $27.11
+0.00%
$162,661 $617,583