Comcast xStock Historical Data

CMCSAX Page 9
Download
Date Close Price change Market cap Trading volume
May 14, 3 PM $ 27.06
+0.45%
$ 162,360 $ 592,010
May 14, 2 PM $ 26.94
+0.45%
$ 161,640 $ 611,276
May 14, 1 PM $ 26.82
-0.04%
$ 160,920 $ 610,557
May 14, 12 PM $ 26.83
-0.07%
$ 160,980 $ 610,975
May 14, 11 AM $ 26.85
+0.04%
$ 161,100 $ 611,077
May 14, 10 AM $ 26.84
+0.04%
$ 161,040 $ 611,319
May 14, 9 AM $ 26.83
-0.04%
$ 160,980 $ 611,733
May 14, 8 AM $ 26.84
+0.07%
$ 161,040 $ 612,419
May 14, 7 AM $ 26.82
+0.04%
$ 160,920 $ 612,659
May 14, 6 AM $ 26.81
-0.07%
$ 160,860 $ 612,756
May 14, 5 AM $ 26.83
+0.04%
$ 160,980 $ 612,930
May 14, 4 AM $ 26.82
-0.11%
$ 160,920 $ 612,800
May 14, 3 AM $ 26.85
+0.07%
$ 161,100 $ 611,460
May 14, 2 AM $ 26.83
+0.04%
$ 160,980 $ 611,306
May 14, 1 AM $ 26.82
-0.04%
$ 160,920 $ 611,504
May 14, 12 AM $ 26.83
-0.04%
$ 160,980 $ 611,846
May 13, 11 PM $ 26.84
+0.11%
$ 161,040 $ 611,817
May 13, 10 PM $ 26.81
-0.15%
$ 160,860 $ 611,113
May 13, 9 PM $ 26.85
+0.15%
$ 161,100 $ 611,945
May 13, 8 PM $ 26.81
-0.11%
$ 160,860 $ 612,281
May 13, 7 PM $ 26.84
+0.00%
$ 161,040 $ 612,231
May 13, 6 PM $ 26.84
+0.04%
$ 161,040 $ 612,131
May 13, 5 PM $ 26.83
+0.07%
$ 160,980 $ 612,300
May 13, 4 PM $ 26.81
+0.26%
$ 160,860 $ 613,148
May 13, 3 PM $ 26.74
-0.26%
$ 160,440 $ 613,426
May 13, 2 PM $ 26.81
+0.37%
$ 160,860 $ 613,450
May 13, 1 PM $ 26.71
+0.04%
$ 160,260 $ 613,622
May 13, 12 PM $ 26.7
-0.04%
$ 160,200 $ 613,599
May 13, 11 AM $ 26.71
+0.04%
$ 160,260 $ 613,386
May 13, 10 AM $ 26.7
+0.00%
$ 160,200 $ 613,740
May 13, 9 AM $ 26.7
-0.11%
$ 160,200 $ 613,231
May 13, 8 AM $ 26.73
+0.11%
$ 160,380 $ 613,344
May 13, 7 AM $ 26.7
-0.04%
$ 160,200 $ 613,713
May 13, 6 AM $ 26.71
-0.11%
$ 160,260 $ 612,998
May 13, 5 AM $ 26.74
-1.62%
$ 160,440 $ 612,903
May 13, 4 AM $ 27.18
+0.55%
$ 163,079 $ 613,097
May 13, 3 AM $ 27.03
+0.15%
$ 162,180 $ 614,055
May 13, 2 AM $ 26.99
-0.04%
$ 161,940 $ 613,007
May 13, 1 AM $ 27
-0.11%
$ 162,000 $ 613,336
May 13, 12 AM $ 27.03
+0.26%
$ 162,180 $ 613,351
May 12, 11 PM $ 26.96
-0.15%
$ 161,760 $ 612,792
May 12, 10 PM $ 27
-0.11%
$ 162,000 $ 613,387
May 12, 9 PM $ 27.03
+0.07%
$ 162,180 $ 612,717
May 12, 8 PM $ 27.01
+0.30%
$ 162,060 $ 613,051
May 12, 7 PM $ 26.93
-0.22%
$ 161,580 $ 613,294
May 12, 6 PM $ 27
+0.22%
$ 162,000 $ 613,459
May 12, 5 PM $ 26.94
-0.19%
$ 161,640 $ 613,104
May 12, 4 PM $ 26.99
+0.00%
$ 161,940 $ 612,851
May 12, 3 PM $ 26.87
-0.07%
$ 161,220 $ 612,184
May 12, 2 PM $ 26.89
-0.48%
$ 161,340 $ 612,688