Comcast xStock Historical Data

CMCSAX Page 8
Download
Date Close Price change Market cap Trading volume
May 16, 4 PM $ 26.71
+0.00%
$ 160,260 $ 595,681
May 16, 3 PM $ 26.71
+0.04%
$ 160,260 $ 590,625
May 16, 2 PM $ 26.7
-0.37%
$ 160,200 $ 587,443
May 16, 1 PM $ 26.8
-0.04%
$ 160,800 $ 587,249
May 16, 12 PM $ 26.81
+0.04%
$ 160,860 $ 587,462
May 16, 11 AM $ 26.8
-0.04%
$ 160,800 $ 587,874
May 16, 10 AM $ 26.81
+0.04%
$ 160,860 $ 587,596
May 16, 9 AM $ 26.8
-0.04%
$ 160,800 $ 587,148
May 16, 8 AM $ 26.81
+0.00%
$ 160,860 $ 586,487
May 16, 7 AM $ 26.81
+0.00%
$ 160,860 $ 585,971
May 16, 6 AM $ 26.81
+0.00%
$ 160,860 $ 586,010
May 16, 5 AM $ 26.81
+0.04%
$ 160,860 $ 586,010
May 16, 4 AM $ 26.8
+0.00%
$ 160,800 $ 586,158
May 16, 3 AM $ 26.8
-0.04%
$ 160,800 $ 586,678
May 16, 2 AM $ 26.81
+0.00%
$ 160,860 $ 586,283
May 16, 1 AM $ 26.81
+0.00%
$ 160,860 $ 586,952
May 16, 12 AM $ 26.81
-0.22%
$ 160,860 $ 586,502
May 15, 11 PM $ 26.87
+0.00%
$ 161,220 $ 586,340
May 15, 10 PM $ 26.87
-0.11%
$ 161,220 $ 586,242
May 15, 9 PM $ 26.9
+0.19%
$ 161,400 $ 585,717
May 15, 8 PM $ 26.85
-0.07%
$ 161,100 $ 585,917
May 15, 7 PM $ 26.87
+0.15%
$ 161,220 $ 586,002
May 15, 6 PM $ 26.83
-1.07%
$ 160,980 $ 585,853
May 15, 5 PM $ 27.12
+0.22%
$ 162,720 $ 597,233
May 15, 4 PM $ 27.06
-0.92%
$ 162,360 $ 588,113
May 15, 3 PM $ 27.31
+0.07%
$ 163,860 $ 576,351
May 15, 2 PM $ 27.29
-0.04%
$ 163,740 $ 558,010
May 15, 1 PM $ 27.3
+0.52%
$ 163,800 $ 557,833
May 15, 12 PM $ 27.16
+0.07%
$ 162,960 $ 557,505
May 15, 11 AM $ 27.14
-0.07%
$ 162,840 $ 557,205
May 15, 10 AM $ 27.16
+0.07%
$ 162,960 $ 557,046
May 15, 9 AM $ 27.14
-0.11%
$ 162,840 $ 557,204
May 15, 8 AM $ 27.17
+0.18%
$ 163,020 $ 557,478
May 15, 7 AM $ 27.12
+0.07%
$ 162,720 $ 557,684
May 15, 6 AM $ 27.1
+0.18%
$ 162,600 $ 557,706
May 15, 5 AM $ 27.05
-0.15%
$ 162,300 $ 557,074
May 15, 4 AM $ 27.09
-2.38%
$ 162,540 $ 557,479
May 15, 3 AM $ 27.75
-0.11%
$ 166,500 $ 557,225
May 15, 2 AM $ 27.78
+0.07%
$ 166,680 $ 558,252
May 15, 1 AM $ 27.76
+2.93%
$ 166,560 $ 557,492
May 15, 12 AM $ 26.97
-0.22%
$ 161,820 $ 557,659
May 14, 11 PM $ 27.03
+0.15%
$ 162,180 $ 558,131
May 14, 10 PM $ 26.99
+0.63%
$ 161,940 $ 558,187
May 14, 9 PM $ 26.82
-0.70%
$ 160,920 $ 558,057
May 14, 8 PM $ 27.01
+0.41%
$ 162,060 $ 557,084
May 14, 7 PM $ 26.9
-0.37%
$ 161,400 $ 556,751
May 14, 6 PM $ 27
+0.04%
$ 161,996 $ 557,039
May 14, 5 PM $ 26.99
-0.37%
$ 161,936 $ 557,091
May 14, 4 PM $ 27.09
+0.11%
$ 162,540 $ 576,904
May 14, 3 PM $ 27.06
+0.45%
$ 162,360 $ 592,010