Comcast xStock Historical Data

CMCSAX Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 9 PM $ 26.76
+0.00%
$ 160,560 $ 615,535
May 24, 8 PM $ 26.76
+0.00%
$ 160,560 $ 615,602
May 24, 7 PM $ 26.76
-0.04%
$ 160,560 $ 615,096
May 24, 6 PM $ 26.77
+0.04%
$ 160,620 $ 614,642
May 24, 5 PM $ 26.76
-0.04%
$ 160,560 $ 614,333
May 24, 4 PM $ 26.77
+0.11%
$ 160,620 $ 613,544
May 24, 3 PM $ 26.74
-0.04%
$ 160,440 $ 613,353
May 24, 2 PM $ 26.75
-0.11%
$ 160,500 $ 612,663
May 24, 1 PM $ 26.78
+0.04%
$ 160,680 $ 612,487
May 24, 12 PM $ 26.77
+0.00%
$ 160,620 $ 612,263
May 24, 11 AM $ 26.77
+0.04%
$ 160,620 $ 611,740
May 24, 10 AM $ 26.76
+0.04%
$ 160,560 $ 611,066
May 24, 9 AM $ 26.76
+0.00%
$ 160,560 $ 611,332
May 24, 8 AM $ 26.76
-0.04%
$ 160,560 $ 611,663
May 24, 7 AM $ 26.77
+0.07%
$ 160,620 $ 611,901
May 24, 6 AM $ 26.75
-0.15%
$ 160,500 $ 611,914
May 24, 5 AM $ 26.79
+0.04%
$ 160,740 $ 611,550
May 24, 4 AM $ 26.78
-0.04%
$ 160,680 $ 604,798
May 24, 3 AM $ 26.79
+0.15%
$ 160,740 $ 579,728
May 24, 2 AM $ 26.75
+0.00%
$ 160,500 $ 569,176
May 24, 1 AM $ 26.75
-0.07%
$ 160,500 $ 569,139
May 24, 12 AM $ 26.77
+0.07%
$ 160,620 $ 569,185
May 23, 11 PM $ 26.75
-0.11%
$ 160,500 $ 569,549
May 23, 10 PM $ 26.78
+0.07%
$ 160,680 $ 569,334
May 23, 9 PM $ 26.76
+0.00%
$ 160,560 $ 568,429
May 23, 8 PM $ 26.76
+0.00%
$ 160,560 $ 568,304
May 23, 7 PM $ 26.76
+0.00%
$ 160,560 $ 568,050
May 23, 6 PM $ 26.76
+0.04%
$ 160,560 $ 569,187
May 23, 5 PM $ 26.75
-0.11%
$ 160,500 $ 569,429
May 23, 4 PM $ 26.78
+0.07%
$ 160,680 $ 570,266
May 23, 3 PM $ 26.76
+0.04%
$ 160,560 $ 570,801
May 23, 2 PM $ 26.75
-0.15%
$ 160,500 $ 569,764
May 23, 1 PM $ 26.79
+0.04%
$ 160,740 $ 569,278
May 23, 12 PM $ 26.78
+0.11%
$ 160,680 $ 569,668
May 23, 11 AM $ 26.75
-0.15%
$ 160,500 $ 569,458
May 23, 10 AM $ 26.79
+0.15%
$ 160,740 $ 569,918
May 23, 9 AM $ 26.75
-3.29%
$ 160,500 $ 569,520
May 23, 8 AM $ 27.66
+0.07%
$ 165,960 $ 569,385
May 23, 7 AM $ 27.64
+0.00%
$ 165,840 $ 568,870
May 23, 6 AM $ 27.64
-0.07%
$ 165,840 $ 568,666
May 23, 5 AM $ 27.66
+0.11%
$ 165,960 $ 569,004
May 23, 4 AM $ 27.63
+0.00%
$ 165,780 $ 579,491
May 23, 3 AM $ 27.63
-0.11%
$ 165,780 $ 606,844
May 23, 2 AM $ 27.66
-0.07%
$ 165,960 $ 613,389
May 23, 1 AM $ 27.68
+0.04%
$ 166,080 $ 613,373
May 23, 12 AM $ 27.67
-0.04%
$ 166,020 $ 613,314
May 22, 11 PM $ 27.68
+0.00%
$ 166,080 $ 613,018
May 22, 10 PM $ 27.68
-0.07%
$ 166,080 $ 613,008
May 22, 9 PM $ 27.7
+0.14%
$ 166,200 $ 612,987
May 22, 8 PM $ 27.66
-0.18%
$ 165,960 $ 613,563