Comcast xStock Historical Data

CMCSAX Page 37
Download
Date Close Price change Market cap Trading volume
Jun 7, 9 PM $25.36
+0.08%
$152,160 $611,585
Jun 7, 8 PM $25.34
-0.08%
$152,040 $611,494
Jun 7, 7 PM $25.36
+0.08%
$152,160 $612,116
Jun 7, 6 PM $25.33
-0.12%
$151,980 $613,123
Jun 7, 5 PM $25.33
+0.00%
$151,980 $613,229
Jun 7, 4 PM $25.34
-0.04%
$152,040 $613,511
Jun 7, 3 PM $25.34
-0.08%
$152,040 $613,579
Jun 7, 2 PM $25.36
+0.08%
$152,160 $613,578
Jun 7, 1 PM $25.34
-0.08%
$152,040 $613,629
Jun 7, 12 PM $25.36
+0.12%
$152,160 $614,682
Jun 7, 11 AM $25.35
+0.08%
$152,100 $615,644
Jun 7, 10 AM $25.33
-0.08%
$151,980 $616,147
Jun 7, 9 AM $25.35
-0.04%
$152,100 $616,019
Jun 7, 8 AM $25.36
+0.08%
$152,160 $616,156
Jun 7, 7 AM $25.34
-0.08%
$152,040 $616,034
Jun 7, 6 AM $25.36
-0.04%
$152,160 $616,159
Jun 7, 5 AM $25.37
+0.12%
$152,220 $616,451
Jun 7, 4 AM $25.34
+0.04%
$152,040 $616,871
Jun 7, 3 AM $25.33
-0.16%
$151,980 $616,275
Jun 7, 2 AM $25.37
+0.08%
$152,220 $615,729
Jun 7, 1 AM $25.35
-0.08%
$152,100 $615,885
Jun 7, 12 AM $25.37
+0.04%
$152,220 $615,463
Jun 6, 11 PM $25.36
+0.08%
$152,160 $615,344
Jun 6, 10 PM $25.34
-0.04%
$152,040 $616,099
Jun 6, 9 PM $25.35
-0.08%
$152,100 $616,208
Jun 6, 8 PM $25.37
+0.08%
$152,220 $615,720
Jun 6, 7 PM $25.35
-0.04%
$152,100 $615,613
Jun 6, 6 PM $25.36
+0.08%
$152,160 $614,701
Jun 6, 5 PM $25.34
-0.08%
$152,040 $613,684
Jun 6, 4 PM $25.36
-0.04%
$152,160 $614,099
Jun 6, 3 PM $25.37
+0.08%
$152,220 $614,003
Jun 6, 2 PM $25.35
+0.00%
$152,100 $614,128
Jun 6, 1 PM $25.35
+0.04%
$152,100 $614,582
Jun 6, 12 PM $25.34
-0.12%
$152,040 $613,628
Jun 6, 11 AM $25.37
+0.00%
$152,220 $613,233
Jun 6, 10 AM $25.37
+0.16%
$152,220 $612,742
Jun 6, 9 AM $25.33
-0.12%
$151,980 $612,427
Jun 6, 8 AM $25.36
+0.12%
$152,160 $612,030
Jun 6, 7 AM $25.33
-0.12%
$151,980 $612,347
Jun 6, 6 AM $25.36
+0.08%
$152,160 $615,222
Jun 6, 5 AM $25.34
-0.12%
$152,040 $615,314
Jun 6, 4 AM $25.37
+0.08%
$152,219 $614,717
Jun 6, 3 AM $25.35
+0.08%
$152,100 $615,137
Jun 6, 2 AM $25.33
-0.31%
$151,981 $615,252
Jun 6, 1 AM $25.41
-0.04%
$152,460 $615,721
Jun 6, 12 AM $25.42
+0.12%
$152,520 $615,401
Jun 5, 11 PM $25.39
+0.00%
$152,341 $615,784
Jun 5, 10 PM $25.39
+0.08%
$152,341 $617,690
Jun 5, 9 PM $25.37
+0.08%
$152,219 $622,079
Jun 5, 8 PM $25.35
-0.08%
$152,101 $623,650