Comcast xStock Historical Data

CMCSAX Page 10
Download
Date Close Price change Market cap Trading volume
May 12, 1 PM $ 27.02
-0.15%
$ 162,120 $ 612,661
May 12, 12 PM $ 27.08
-0.04%
$ 162,480 $ 610,649
May 12, 11 AM $ 27.09
+0.04%
$ 162,540 $ 611,242
May 12, 10 AM $ 27.08
+0.59%
$ 162,480 $ 611,599
May 12, 9 AM $ 26.9
+0.00%
$ 161,400 $ 612,562
May 12, 8 AM $ 26.92
+0.07%
$ 161,520 $ 612,559
May 12, 7 AM $ 26.89
-0.15%
$ 161,340 $ 612,601
May 12, 6 AM $ 26.91
+0.07%
$ 161,460 $ 613,775
May 12, 5 AM $ 26.89
-0.15%
$ 161,340 $ 613,904
May 12, 4 AM $ 26.93
+0.15%
$ 161,580 $ 613,987
May 12, 3 AM $ 26.89
-0.33%
$ 161,340 $ 612,953
May 12, 2 AM $ 26.99
+0.04%
$ 161,940 $ 613,456
May 12, 1 AM $ 27
+0.07%
$ 162,000 $ 613,275
May 12, 12 AM $ 26.98
-0.04%
$ 161,880 $ 613,180
May 11, 11 PM $ 26.97
-0.07%
$ 161,820 $ 613,331
May 11, 10 PM $ 26.99
+0.00%
$ 161,940 $ 613,112
May 11, 9 PM $ 27.01
+0.04%
$ 162,060 $ 613,529
May 11, 8 PM $ 26.97
-0.19%
$ 161,820 $ 613,047
May 11, 7 PM $ 27
+0.11%
$ 162,000 $ 612,526
May 11, 6 PM $ 27
+0.00%
$ 162,000 $ 613,436
May 11, 5 PM $ 26.97
+0.00%
$ 161,820 $ 613,847
May 11, 4 PM $ 26.97
-0.70%
$ 161,820 $ 613,582
May 11, 3 PM $ 27.16
-0.33%
$ 162,960 $ 614,712
May 11, 2 PM $ 27.25
-0.33%
$ 163,500 $ 614,820
May 11, 1 PM $ 27.3
-0.18%
$ 163,800 $ 614,985
May 11, 12 PM $ 27.33
-0.07%
$ 163,980 $ 616,149
May 11, 11 AM $ 27.34
-0.07%
$ 164,040 $ 615,951
May 11, 10 AM $ 27.36
-0.04%
$ 164,160 $ 615,364
May 11, 9 AM $ 27.33
-0.11%
$ 163,980 $ 614,866
May 11, 8 AM $ 27.34
-0.40%
$ 164,040 $ 614,400
May 11, 7 AM $ 27.47
+0.04%
$ 164,820 $ 613,525
May 11, 6 AM $ 27.47
+0.07%
$ 164,820 $ 612,869
May 11, 5 AM $ 27.46
+0.04%
$ 164,760 $ 613,374
May 11, 4 AM $ 27.45
-0.07%
$ 164,700 $ 613,731
May 11, 3 AM $ 27.47
+0.00%
$ 164,820 $ 613,820
May 11, 2 AM $ 27.47
+0.04%
$ 164,820 $ 614,733
May 11, 1 AM $ 27.46
-0.07%
$ 164,760 $ 614,291
May 11, 12 AM $ 27.48
+0.00%
$ 164,880 $ 615,257
May 10, 11 PM $ 27.48
+0.04%
$ 164,880 $ 615,273
May 10, 10 PM $ 27.47
-0.07%
$ 164,820 $ 616,120
May 10, 9 PM $ 27.45
-0.11%
$ 164,700 $ 615,724
May 10, 8 PM $ 27.47
+0.04%
$ 164,820 $ 616,281
May 10, 7 PM $ 27.45
-0.15%
$ 164,700 $ 616,982
May 10, 6 PM $ 27.49
+0.07%
$ 164,940 $ 616,249
May 10, 5 PM $ 27.46
-0.15%
$ 164,760 $ 616,370
May 10, 4 PM $ 27.46
+0.00%
$ 164,760 $ 616,453
May 10, 3 PM $ 27.46
+0.00%
$ 164,760 $ 615,324
May 10, 2 PM $ 27.48
+0.00%
$ 164,880 $ 615,757
May 10, 1 PM $ 27.45
-0.07%
$ 164,700 $ 615,729
May 10, 12 PM $ 27.45
+0.00%
$ 164,700 $ 615,567