Comcast xStock Historical Data

CMCSAX Page 3
Download
Date Close Price change Market cap Trading volume
May 27, 9 AM $ 26.64
-0.21%
$ 159,863 $ 648,300
May 27, 8 AM $ 26.7
-3.02%
$ 160,200 $ 618,356
May 27, 7 AM $ 27.53
+2.38%
$ 165,181 $ 618,161
May 27, 6 AM $ 26.89
+0.11%
$ 161,339 $ 619,078
May 27, 5 AM $ 26.86
-0.33%
$ 161,161 $ 619,490
May 27, 4 AM $ 26.95
+0.00%
$ 161,701 $ 618,739
May 27, 3 AM $ 26.95
+2.01%
$ 161,701 $ 617,875
May 27, 2 AM $ 26.42
-8.10%
$ 158,519 $ 617,559
May 27, 1 AM $ 28.75
-2.08%
$ 172,500 $ 613,493
May 27, 12 AM $ 29.36
-0.03%
$ 176,160 $ 613,056
May 26, 11 PM $ 27.38
+2.89%
$ 164,280 $ 634,663
May 26, 10 PM $ 26.61
+0.07%
$ 159,660 $ 635,397
May 26, 9 PM $ 26.59
+0.00%
$ 159,540 $ 635,488
May 26, 8 PM $ 26.59
+0.07%
$ 159,541 $ 637,767
May 26, 7 PM $ 26.57
+0.11%
$ 159,423 $ 637,569
May 26, 6 PM $ 26.54
-0.29%
$ 159,250 $ 637,537
May 26, 5 PM $ 26.62
-8.08%
$ 159,720 $ 614,800
May 26, 4 PM $ 28.96
-0.24%
$ 173,761 $ 614,553
May 26, 3 PM $ 29.03
+7.36%
$ 174,180 $ 614,552
May 26, 2 PM $ 27.04
+0.04%
$ 162,240 $ 615,481
May 26, 1 PM $ 27.03
-0.15%
$ 162,181 $ 614,743
May 26, 12 PM $ 27.07
+0.15%
$ 162,419 $ 614,718
May 26, 11 AM $ 27.03
-0.15%
$ 162,181 $ 615,084
May 26, 10 AM $ 27.07
-3.94%
$ 162,419 $ 615,196
May 26, 9 AM $ 28.18
-1.67%
$ 169,089 $ 614,651
May 26, 8 AM $ 28.66
+3.13%
$ 171,959 $ 617,357
May 26, 7 AM $ 27.79
+0.04%
$ 166,740 $ 617,185
May 26, 6 AM $ 27.78
+0.00%
$ 166,680 $ 617,128
May 26, 5 AM $ 27.78
-0.11%
$ 166,680 $ 617,037
May 26, 4 AM $ 27.81
+0.11%
$ 166,859 $ 617,723
May 26, 3 AM $ 27.78
-0.04%
$ 166,680 $ 618,504
May 26, 2 AM $ 27.18
+0.59%
$ 163,074 $ 618,015
May 26, 1 AM $ 27.02
-1.28%
$ 162,120 $ 617,855
May 26, 12 AM $ 27.37
-2.86%
$ 164,220 $ 618,028
May 25, 11 PM $ 28.18
+1.80%
$ 169,068 $ 618,081
May 25, 10 PM $ 27.68
-0.04%
$ 166,080 $ 616,824
May 25, 9 PM $ 27.62
+3.34%
$ 165,735 $ 614,202
May 25, 8 PM $ 26.73
+0.00%
$ 160,380 $ 614,732
May 25, 2 PM $ 32.78
+0.06%
$ 196,680 $ 616,453
May 25, 1 PM $ 32.76
-0.06%
$ 196,560 $ 616,842
May 25, 7 AM $ 27.65
+0.04%
$ 165,900 $ 616,739
May 25, 6 AM $ 27.64
-0.07%
$ 165,840 $ 616,663
May 25, 5 AM $ 27.66
+0.11%
$ 165,960 $ 616,488
May 25, 4 AM $ 27.63
-0.11%
$ 165,780 $ 616,483
May 25, 3 AM $ 27.66
+0.11%
$ 165,960 $ 615,674
May 25, 2 AM $ 27.63
-0.14%
$ 165,780 $ 615,387
May 25, 1 AM $ 27.67
+0.04%
$ 166,020 $ 615,421
May 25, 12 AM $ 27.66
-0.04%
$ 165,960 $ 615,030
May 24, 11 PM $ 27.67
+0.00%
$ 166,020 $ 614,930
May 24, 10 PM $ 27.67
+3.40%
$ 166,020 $ 615,226