Comcast xStock Historical Data

CMCSAX Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 5 PM $ 27.15
-0.15%
$ 162,900 $ 614,041
May 18, 4 PM $ 27.19
-0.07%
$ 163,140 $ 614,240
May 18, 3 PM $ 27.21
+0.44%
$ 163,260 $ 613,102
May 18, 2 PM $ 27.09
+1.01%
$ 162,540 $ 613,403
May 18, 1 PM $ 26.82
-0.04%
$ 160,920 $ 612,848
May 18, 12 PM $ 26.83
+0.04%
$ 160,980 $ 612,727
May 18, 11 AM $ 26.82
-0.07%
$ 160,920 $ 612,004
May 18, 10 AM $ 26.84
+0.04%
$ 161,040 $ 612,083
May 18, 9 AM $ 26.83
-0.04%
$ 160,980 $ 612,193
May 18, 8 AM $ 26.84
+0.11%
$ 161,040 $ 612,252
May 18, 7 AM $ 26.81
+0.45%
$ 160,860 $ 612,473
May 18, 6 AM $ 26.69
-0.15%
$ 160,140 $ 612,972
May 18, 5 AM $ 26.73
+0.00%
$ 160,380 $ 612,615
May 18, 4 AM $ 26.73
+0.15%
$ 160,380 $ 613,009
May 18, 3 AM $ 26.69
-0.11%
$ 160,140 $ 612,554
May 18, 2 AM $ 26.72
-0.04%
$ 160,320 $ 613,040
May 18, 1 AM $ 26.73
+0.15%
$ 160,380 $ 612,767
May 18, 12 AM $ 26.69
-0.11%
$ 160,140 $ 612,904
May 17, 11 PM $ 26.72
+0.00%
$ 160,320 $ 612,469
May 17, 10 PM $ 26.72
+0.11%
$ 160,320 $ 613,533
May 17, 9 PM $ 26.69
-0.11%
$ 160,140 $ 613,649
May 17, 8 PM $ 26.72
+0.04%
$ 160,320 $ 613,833
May 17, 7 PM $ 26.71
-0.04%
$ 160,260 $ 613,641
May 17, 6 PM $ 26.72
+0.11%
$ 160,320 $ 613,844
May 17, 5 PM $ 26.69
-0.15%
$ 160,140 $ 613,536
May 17, 4 PM $ 26.73
+0.15%
$ 160,380 $ 613,449
May 17, 3 PM $ 26.69
-0.07%
$ 160,140 $ 613,911
May 17, 2 PM $ 26.71
-0.07%
$ 160,260 $ 614,244
May 17, 1 PM $ 26.73
+0.11%
$ 160,380 $ 614,323
May 17, 12 PM $ 26.7
+0.04%
$ 160,200 $ 615,024
May 17, 11 AM $ 26.69
-0.11%
$ 160,140 $ 614,766
May 17, 10 AM $ 26.72
+0.07%
$ 160,320 $ 615,072
May 17, 9 AM $ 26.7
-0.04%
$ 160,200 $ 615,065
May 17, 8 AM $ 26.71
-0.04%
$ 160,260 $ 615,317
May 17, 7 AM $ 26.72
-0.04%
$ 160,320 $ 615,314
May 17, 6 AM $ 26.73
+0.07%
$ 160,380 $ 614,835
May 17, 5 AM $ 26.71
-0.07%
$ 160,260 $ 615,239
May 17, 4 AM $ 26.73
+0.15%
$ 160,380 $ 614,911
May 17, 3 AM $ 26.69
-0.15%
$ 160,140 $ 614,775
May 17, 2 AM $ 26.73
+0.11%
$ 160,380 $ 614,628
May 17, 1 AM $ 26.7
-0.07%
$ 160,200 $ 614,147
May 17, 12 AM $ 26.72
+0.04%
$ 160,320 $ 615,195
May 16, 11 PM $ 26.71
+0.07%
$ 160,260 $ 615,240
May 16, 10 PM $ 26.69
-0.04%
$ 160,140 $ 614,777
May 16, 9 PM $ 26.7
+0.00%
$ 160,200 $ 614,909
May 16, 8 PM $ 26.7
-0.07%
$ 160,200 $ 614,681
May 16, 7 PM $ 26.72
+0.00%
$ 160,320 $ 614,814
May 16, 6 PM $ 26.72
+0.07%
$ 160,320 $ 614,930
May 16, 5 PM $ 26.7
-0.04%
$ 160,200 $ 604,751
May 16, 4 PM $ 26.71
+0.00%
$ 160,260 $ 595,681