Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 2 PM $ 26.62
-0.03%
$ 159,720 $ 614,038
May 29, 1 PM $ 26.63
-0.04%
$ 159,770 $ 614,136
May 29, 12 PM $ 26.64
+0.03%
$ 159,831 $ 614,260
May 29, 11 AM $ 26.63
-2.49%
$ 159,780 $ 614,327
May 29, 10 AM $ 27.31
+1.60%
$ 163,860 $ 613,724
May 29, 9 AM $ 26.88
+0.00%
$ 161,280 $ 508
May 29, 4 AM $ 27.88
-0.07%
$ 167,280 $ 614,862
May 29, 3 AM $ 27.9
+0.00%
$ 167,400 $ 614,957
May 29, 2 AM $ 27.9
+0.14%
$ 167,400 $ 615,025
May 29, 1 AM $ 27.86
-0.11%
$ 167,160 $ 614,273
May 29, 12 AM $ 27.89
+3.07%
$ 167,340 $ 614,293
May 28, 11 PM $ 27.06
-0.11%
$ 162,360 $ 613,979
May 28, 10 PM $ 27.09
+0.00%
$ 162,540 $ 615,004
May 28, 9 PM $ 27.09
+0.04%
$ 162,540 $ 615,346
May 28, 8 PM $ 27.08
-0.07%
$ 162,480 $ 615,525
May 28, 7 PM $ 27.1
+0.04%
$ 162,600 $ 616,316
May 28, 6 PM $ 27.09
+0.07%
$ 162,540 $ 616,239
May 28, 5 PM $ 27.07
-0.33%
$ 162,420 $ 617,098
May 28, 4 PM $ 27.16
+0.37%
$ 162,960 $ 617,359
May 28, 3 PM $ 27.06
-0.07%
$ 162,360 $ 617,692
May 28, 2 PM $ 27.08
+0.48%
$ 162,480 $ 617,024
May 28, 1 PM $ 26.95
-4.64%
$ 161,700 $ 616,699
May 28, 12 PM $ 28.26
+1.18%
$ 169,560 $ 616,284
May 28, 11 AM $ 27.93
+1.67%
$ 167,580 $ 615,926
May 28, 10 AM $ 27.47
+0.11%
$ 164,820 $ 616,327
May 28, 9 AM $ 27.44
+0.04%
$ 164,640 $ 616,299
May 28, 8 AM $ 27.43
+0.00%
$ 164,580 $ 615,144
May 28, 7 AM $ 27.43
-0.03%
$ 164,580 $ 615,353
May 28, 6 AM $ 27.44
+1.25%
$ 164,635 $ 615,036
May 28, 5 AM $ 27.1
-1.13%
$ 162,596 $ 614,880
May 28, 4 AM $ 27.41
+0.07%
$ 164,460 $ 614,116
May 28, 3 AM $ 27.39
-0.11%
$ 164,340 $ 615,181
May 28, 2 AM $ 27.42
+2.05%
$ 164,520 $ 616,395
May 28, 1 AM $ 26.87
-1.80%
$ 161,219 $ 621,389
May 28, 12 AM $ 27.36
-0.79%
$ 164,176 $ 621,335
May 27, 11 PM $ 27.58
+2.57%
$ 165,484 $ 621,770
May 27, 10 PM $ 26.89
-2.25%
$ 161,339 $ 621,157
May 27, 9 PM $ 27.51
+0.07%
$ 165,059 $ 621,181
May 27, 8 PM $ 27.49
+0.04%
$ 164,941 $ 619,739
May 27, 7 PM $ 27.48
-0.07%
$ 164,881 $ 647,488
May 27, 6 PM $ 27.5
-0.04%
$ 165,000 $ 647,629
May 27, 5 PM $ 27.51
+0.00%
$ 165,059 $ 647,707
May 27, 4 PM $ 27.51
+0.26%
$ 165,059 $ 647,820
May 27, 3 PM $ 27.44
+0.00%
$ 164,629 $ 647,610
May 27, 2 PM $ 27.44
-0.48%
$ 164,629 $ 647,399
May 27, 1 PM $ 27.57
+3.56%
$ 165,431 $ 647,983
May 27, 12 PM $ 26.62
-0.21%
$ 159,750 $ 648,174
May 27, 11 AM $ 26.68
-0.11%
$ 160,081 $ 647,978
May 27, 10 AM $ 26.71
+0.25%
$ 160,259 $ 647,910
May 27, 9 AM $ 26.64
-0.21%
$ 159,863 $ 648,300