Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 8 PM $ 27.66
-0.18%
$ 165,960 $ 613,563
May 22, 7 PM $ 27.71
+0.07%
$ 166,260 $ 613,563
May 22, 6 PM $ 27.69
+0.07%
$ 166,140 $ 612,777
May 22, 5 PM $ 27.67
+0.11%
$ 166,020 $ 612,492
May 22, 4 PM $ 27.64
-0.18%
$ 165,840 $ 612,124
May 22, 3 PM $ 27.69
+3.82%
$ 166,140 $ 611,647
May 22, 2 PM $ 26.67
-0.04%
$ 160,020 $ 612,824
May 22, 1 PM $ 26.68
+0.00%
$ 160,080 $ 613,464
May 22, 12 PM $ 26.68
+0.00%
$ 160,079 $ 613,662
May 22, 11 AM $ 26.68
-0.07%
$ 160,080 $ 613,595
May 22, 10 AM $ 26.7
+0.15%
$ 160,200 $ 613,414
May 22, 9 AM $ 26.66
-0.04%
$ 159,960 $ 613,697
May 22, 8 AM $ 26.67
-0.04%
$ 160,020 $ 613,661
May 22, 7 AM $ 26.68
+0.04%
$ 160,080 $ 613,937
May 22, 6 AM $ 26.67
-0.07%
$ 160,020 $ 614,588
May 22, 5 AM $ 26.69
+0.04%
$ 160,140 $ 614,151
May 22, 4 AM $ 26.68
-0.04%
$ 160,080 $ 613,106
May 22, 3 AM $ 26.69
+0.00%
$ 160,140 $ 612,569
May 22, 2 AM $ 26.69
+0.04%
$ 160,140 $ 613,030
May 22, 1 AM $ 26.68
+0.00%
$ 160,080 $ 612,129
May 22, 12 AM $ 26.68
-0.11%
$ 160,080 $ 612,199
May 21, 11 PM $ 26.71
+0.11%
$ 160,260 $ 612,903
May 21, 10 PM $ 26.68
-0.07%
$ 160,080 $ 613,317
May 21, 9 PM $ 26.7
+0.00%
$ 160,200 $ 613,780
May 21, 8 PM $ 26.7
+0.11%
$ 160,200 $ 613,726
May 21, 7 PM $ 26.67
+0.00%
$ 160,020 $ 614,423
May 21, 6 PM $ 26.67
-1.91%
$ 160,020 $ 614,750
May 21, 5 PM $ 27.19
-0.07%
$ 163,140 $ 614,772
May 21, 4 PM $ 27.21
+0.04%
$ 163,260 $ 614,591
May 21, 3 PM $ 27.2
+0.04%
$ 163,200 $ 614,397
May 21, 2 PM $ 27.19
-0.04%
$ 163,140 $ 614,238
May 21, 1 PM $ 27.2
-0.04%
$ 163,200 $ 613,852
May 21, 12 PM $ 27.21
-1.23%
$ 163,260 $ 613,868
May 21, 11 AM $ 27.55
+3.22%
$ 165,300 $ 614,570
May 21, 10 AM $ 26.69
-0.07%
$ 160,140 $ 614,104
May 21, 9 AM $ 26.71
+0.00%
$ 160,260 $ 613,469
May 21, 8 AM $ 26.71
+0.00%
$ 160,260 $ 613,649
May 21, 7 AM $ 26.71
-0.04%
$ 160,260 $ 613,314
May 21, 6 AM $ 26.72
+0.15%
$ 160,320 $ 613,395
May 21, 5 AM $ 26.68
-0.07%
$ 160,080 $ 614,122
May 21, 4 AM $ 26.7
+0.00%
$ 160,200 $ 614,045
May 21, 3 AM $ 26.7
-0.78%
$ 160,200 $ 613,908
May 21, 2 AM $ 26.91
+0.04%
$ 161,460 $ 613,669
May 21, 1 AM $ 26.9
-0.04%
$ 161,400 $ 613,718
May 21, 12 AM $ 26.91
+0.00%
$ 161,460 $ 614,630
May 20, 11 PM $ 26.91
-0.11%
$ 161,460 $ 614,204
May 20, 10 PM $ 26.94
+0.15%
$ 161,640 $ 614,159
May 20, 9 PM $ 26.9
-0.07%
$ 161,400 $ 614,028
May 20, 8 PM $ 26.92
-0.07%
$ 161,520 $ 613,282
May 20, 7 PM $ 26.94
+0.11%
$ 161,640 $ 613,339