Comcast xStock Historical Data

CMCSAX Page 6
Download
Date Close Price change Market cap Trading volume
May 20, 7 PM $ 26.94
+0.11%
$ 161,640 $ 613,339
May 20, 6 PM $ 26.91
-0.30%
$ 161,460 $ 609,979
May 20, 5 PM $ 26.97
-0.19%
$ 161,820 $ 606,094
May 20, 4 PM $ 27.02
+0.00%
$ 162,120 $ 605,956
May 20, 3 PM $ 27.02
+0.75%
$ 162,120 $ 606,317
May 20, 2 PM $ 26.82
+0.68%
$ 160,920 $ 606,251
May 20, 1 PM $ 26.64
-0.97%
$ 159,840 $ 606,118
May 20, 12 PM $ 26.9
-0.11%
$ 161,400 $ 605,644
May 20, 11 AM $ 26.93
-0.48%
$ 161,580 $ 605,242
May 20, 10 AM $ 27.06
+0.89%
$ 162,360 $ 606,149
May 20, 9 AM $ 26.82
-0.41%
$ 160,920 $ 606,535
May 20, 8 AM $ 26.93
-0.41%
$ 161,580 $ 606,321
May 20, 7 AM $ 27.04
-0.04%
$ 162,240 $ 606,453
May 20, 6 AM $ 27.05
-0.07%
$ 162,300 $ 606,067
May 20, 5 AM $ 27.07
+0.07%
$ 162,420 $ 606,117
May 20, 4 AM $ 27.05
+0.04%
$ 162,300 $ 606,261
May 20, 3 AM $ 27.04
+0.37%
$ 162,240 $ 606,635
May 20, 2 AM $ 26.94
+0.07%
$ 161,640 $ 606,116
May 20, 1 AM $ 26.92
-0.04%
$ 161,520 $ 607,405
May 20, 12 AM $ 26.93
-0.04%
$ 161,580 $ 606,918
May 19, 11 PM $ 26.94
+0.00%
$ 161,640 $ 606,518
May 19, 10 PM $ 26.94
-0.30%
$ 161,640 $ 606,368
May 19, 9 PM $ 27.02
+0.26%
$ 162,120 $ 606,022
May 19, 8 PM $ 26.95
-0.44%
$ 161,700 $ 606,744
May 19, 7 PM $ 27.07
+1.05%
$ 162,420 $ 606,542
May 19, 6 PM $ 26.79
-0.26%
$ 160,740 $ 609,308
May 19, 5 PM $ 26.86
-0.07%
$ 161,160 $ 613,452
May 19, 4 PM $ 26.88
-0.41%
$ 161,280 $ 613,348
May 19, 3 PM $ 26.99
-0.22%
$ 161,940 $ 614,001
May 19, 2 PM $ 27.05
-0.66%
$ 162,300 $ 613,770
May 19, 1 PM $ 27.23
+0.67%
$ 163,380 $ 614,425
May 19, 12 PM $ 27.05
-0.51%
$ 162,300 $ 614,490
May 19, 11 AM $ 27.19
+0.00%
$ 163,140 $ 614,854
May 19, 10 AM $ 27.19
+0.30%
$ 163,140 $ 614,310
May 19, 9 AM $ 27.11
+0.07%
$ 162,660 $ 614,005
May 19, 8 AM $ 27.09
-0.29%
$ 162,540 $ 614,021
May 19, 7 AM $ 27.17
+0.37%
$ 163,020 $ 613,893
May 19, 6 AM $ 27.07
-0.59%
$ 162,420 $ 614,051
May 19, 5 AM $ 27.23
+0.07%
$ 163,380 $ 613,916
May 19, 4 AM $ 27.21
-0.04%
$ 163,260 $ 613,883
May 19, 3 AM $ 27.22
+0.04%
$ 163,320 $ 613,942
May 19, 2 AM $ 27.21
+0.18%
$ 163,260 $ 614,009
May 19, 1 AM $ 27.16
+0.15%
$ 162,960 $ 613,393
May 19, 12 AM $ 27.12
-0.37%
$ 162,720 $ 612,557
May 18, 11 PM $ 27.22
+0.11%
$ 163,320 $ 613,261
May 18, 10 PM $ 27.19
-0.07%
$ 163,140 $ 612,797
May 18, 9 PM $ 27.21
+0.07%
$ 163,260 $ 613,381
May 18, 8 PM $ 27.19
+0.70%
$ 163,140 $ 613,184
May 18, 7 PM $ 27
-0.30%
$ 162,000 $ 613,291
May 18, 6 PM $ 27.08
-0.26%
$ 162,480 $ 614,171