Comcast xStock Historical Data

CMCSAX Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 4 AM $ 27.81
+0.11%
$ 166,859 $ 617,723
May 26, 3 AM $ 27.78
-0.04%
$ 166,680 $ 618,504
May 26, 2 AM $ 27.18
+0.59%
$ 163,074 $ 618,015
May 26, 1 AM $ 27.02
-1.28%
$ 162,120 $ 617,855
May 26, 12 AM $ 27.37
-2.86%
$ 164,220 $ 618,028
May 25, 11 PM $ 28.18
+1.80%
$ 169,068 $ 618,081
May 25, 10 PM $ 27.68
-0.04%
$ 166,080 $ 616,824
May 25, 9 PM $ 27.62
+3.34%
$ 165,735 $ 614,202
May 25, 8 PM $ 26.73
+0.00%
$ 160,380 $ 614,732
May 25, 2 PM $ 32.78
+0.06%
$ 196,680 $ 616,453
May 25, 1 PM $ 32.76
-0.06%
$ 196,560 $ 616,842
May 25, 7 AM $ 27.65
+0.04%
$ 165,900 $ 616,739
May 25, 6 AM $ 27.64
-0.07%
$ 165,840 $ 616,663
May 25, 5 AM $ 27.66
+0.11%
$ 165,960 $ 616,488
May 25, 4 AM $ 27.63
-0.11%
$ 165,780 $ 616,483
May 25, 3 AM $ 27.66
+0.11%
$ 165,960 $ 615,674
May 25, 2 AM $ 27.63
-0.14%
$ 165,780 $ 615,387
May 25, 1 AM $ 27.67
+0.04%
$ 166,020 $ 615,421
May 25, 12 AM $ 27.66
-0.04%
$ 165,960 $ 615,030
May 24, 11 PM $ 27.67
+0.00%
$ 166,020 $ 614,930
May 24, 10 PM $ 27.67
+3.40%
$ 166,020 $ 615,226
May 24, 9 PM $ 26.76
+0.00%
$ 160,560 $ 615,535
May 24, 8 PM $ 26.76
+0.00%
$ 160,560 $ 615,602
May 24, 7 PM $ 26.76
-0.04%
$ 160,560 $ 615,096
May 24, 6 PM $ 26.77
+0.04%
$ 160,620 $ 614,642
May 24, 5 PM $ 26.76
-0.04%
$ 160,560 $ 614,333
May 24, 4 PM $ 26.77
+0.11%
$ 160,620 $ 613,544
May 24, 3 PM $ 26.74
-0.04%
$ 160,440 $ 613,353
May 24, 2 PM $ 26.75
-0.11%
$ 160,500 $ 612,663
May 24, 1 PM $ 26.78
+0.04%
$ 160,680 $ 612,487
May 24, 12 PM $ 26.77
+0.00%
$ 160,620 $ 612,263
May 24, 11 AM $ 26.77
+0.04%
$ 160,620 $ 611,740
May 24, 10 AM $ 26.76
+0.04%
$ 160,560 $ 611,066
May 24, 9 AM $ 26.76
+0.00%
$ 160,560 $ 611,332
May 24, 8 AM $ 26.76
-0.04%
$ 160,560 $ 611,663
May 24, 7 AM $ 26.77
+0.07%
$ 160,620 $ 611,901
May 24, 6 AM $ 26.75
-0.15%
$ 160,500 $ 611,914
May 24, 5 AM $ 26.79
+0.04%
$ 160,740 $ 611,550
May 24, 4 AM $ 26.78
-0.04%
$ 160,680 $ 604,798
May 24, 3 AM $ 26.79
+0.15%
$ 160,740 $ 579,728
May 24, 2 AM $ 26.75
+0.00%
$ 160,500 $ 569,176
May 24, 1 AM $ 26.75
-0.07%
$ 160,500 $ 569,139
May 24, 12 AM $ 26.77
+0.07%
$ 160,620 $ 569,185
May 23, 11 PM $ 26.75
-0.11%
$ 160,500 $ 569,549
May 23, 10 PM $ 26.78
+0.07%
$ 160,680 $ 569,334
May 23, 9 PM $ 26.76
+0.00%
$ 160,560 $ 568,429
May 23, 8 PM $ 26.76
+0.00%
$ 160,560 $ 568,304
May 23, 7 PM $ 26.76
+0.00%
$ 160,560 $ 568,050
May 23, 6 PM $ 26.76
+0.04%
$ 160,560 $ 569,187
May 23, 5 PM $ 26.75
-0.11%
$ 160,500 $ 569,429