Comcast xStock Historical Data

CMCSAX Page 35
Download
Date Close Price change Market cap Trading volume
Jun 11, 11 PM $25.7
+0.04%
$154,200 $616,277
Jun 11, 10 PM $25.69
+0.00%
$154,140 $616,150
Jun 11, 9 PM $25.69
-0.08%
$154,140 $616,116
Jun 11, 8 PM $25.71
+0.12%
$154,260 $615,932
Jun 11, 7 PM $25.68
+0.00%
$154,080 $615,532
Jun 11, 6 PM $25.68
-0.08%
$154,080 $615,068
Jun 11, 5 PM $25.7
+0.74%
$154,200 $615,022
Jun 11, 4 PM $25.51
+0.08%
$153,060 $614,544
Jun 11, 3 PM $25.49
+0.00%
$152,938 $614,604
Jun 11, 2 PM $25.49
+0.00%
$152,938 $615,152
Jun 11, 1 PM $25.49
+0.00%
$152,940 $615,150
Jun 11, 12 PM $25.49
-0.08%
$152,940 $614,743
Jun 11, 11 AM $25.51
+0.04%
$153,060 $614,056
Jun 11, 10 AM $25.5
+0.12%
$153,000 $614,378
Jun 11, 9 AM $25.47
-0.16%
$152,820 $614,497
Jun 11, 8 AM $25.51
+0.08%
$153,060 $614,371
Jun 11, 7 AM $25.49
+0.04%
$152,940 $614,270
Jun 11, 6 AM $25.48
-0.04%
$152,880 $614,295
Jun 11, 5 AM $25.49
-0.04%
$152,940 $614,163
Jun 11, 4 AM $25.5
+1.11%
$153,000 $613,943
Jun 11, 3 AM $25.22
-0.04%
$151,320 $615,355
Jun 11, 2 AM $25.23
-0.20%
$151,380 $616,082
Jun 11, 1 AM $25.28
+0.32%
$151,680 $615,563
Jun 11, 12 AM $25.2
-0.51%
$151,200 $605,601
Jun 10, 11 PM $25.33
+0.52%
$151,979 $587,316
Jun 10, 10 PM $25.2
+0.00%
$151,200 $587,931
Jun 10, 9 PM $25.2
-0.55%
$151,200 $588,094
Jun 10, 8 PM $25.34
+0.52%
$152,039 $587,972
Jun 10, 7 PM $25.21
+0.40%
$151,259 $588,855
Jun 10, 6 PM $25.11
-0.04%
$150,659 $590,850
Jun 10, 5 PM $25.12
-0.71%
$150,720 $589,679
Jun 10, 4 PM $25.3
-0.04%
$151,801 $582,791
Jun 10, 3 PM $25.31
+0.00%
$151,857 $583,261
Jun 10, 2 PM $25.31
-0.04%
$151,857 $583,600
Jun 10, 1 PM $25.32
+0.00%
$151,917 $583,934
Jun 10, 12 PM $25.32
-0.03%
$151,917 $583,927
Jun 10, 11 AM $25.33
-0.08%
$151,962 $585,209
Jun 10, 10 AM $25.35
+0.16%
$152,081 $585,503
Jun 10, 9 AM $25.31
+0.03%
$151,842 $585,950
Jun 10, 8 AM $25.3
-0.03%
$151,800 $586,517
Jun 10, 7 AM $25.31
+0.08%
$151,842 $585,855
Jun 10, 6 AM $25.29
-0.04%
$151,723 $585,931
Jun 10, 5 AM $25.3
+1.60%
$151,782 $586,335
Jun 10, 4 AM $24.9
-0.24%
$149,388 $586,796
Jun 10, 3 AM $24.96
-1.30%
$149,746 $585,714
Jun 10, 2 AM $25.29
-0.05%
$151,723 $584,781
Jun 10, 1 AM $25.3
-1.52%
$151,800 $583,917
Jun 10, 12 AM $25.69
-1.23%
$154,151 $594,524
Jun 9, 11 PM $26.01
-0.87%
$156,064 $611,637
Jun 9, 10 PM $26.24
-0.08%
$157,440 $611,375