Comcast xStock Historical Data

CMCSAX Page 11
Download
Date Close Price change Market cap Trading volume
May 23, 4 PM $ 26.78
+0.07%
$ 160,680 $ 570,266
May 23, 3 PM $ 26.76
+0.04%
$ 160,560 $ 570,801
May 23, 2 PM $ 26.75
-0.15%
$ 160,500 $ 569,764
May 23, 1 PM $ 26.79
+0.04%
$ 160,740 $ 569,278
May 23, 12 PM $ 26.78
+0.11%
$ 160,680 $ 569,668
May 23, 11 AM $ 26.75
-0.15%
$ 160,500 $ 569,458
May 23, 10 AM $ 26.79
+0.15%
$ 160,740 $ 569,918
May 23, 9 AM $ 26.75
-3.29%
$ 160,500 $ 569,520
May 23, 8 AM $ 27.66
+0.07%
$ 165,960 $ 569,385
May 23, 7 AM $ 27.64
+0.00%
$ 165,840 $ 568,870
May 23, 6 AM $ 27.64
-0.07%
$ 165,840 $ 568,666
May 23, 5 AM $ 27.66
+0.11%
$ 165,960 $ 569,004
May 23, 4 AM $ 27.63
+0.00%
$ 165,780 $ 579,491
May 23, 3 AM $ 27.63
-0.11%
$ 165,780 $ 606,844
May 23, 2 AM $ 27.66
-0.07%
$ 165,960 $ 613,389
May 23, 1 AM $ 27.68
+0.04%
$ 166,080 $ 613,373
May 23, 12 AM $ 27.67
-0.04%
$ 166,020 $ 613,314
May 22, 11 PM $ 27.68
+0.00%
$ 166,080 $ 613,018
May 22, 10 PM $ 27.68
-0.07%
$ 166,080 $ 613,008
May 22, 9 PM $ 27.7
+0.14%
$ 166,200 $ 612,987
May 22, 8 PM $ 27.66
-0.18%
$ 165,960 $ 613,563
May 22, 7 PM $ 27.71
+0.07%
$ 166,260 $ 613,563
May 22, 6 PM $ 27.69
+0.07%
$ 166,140 $ 612,777
May 22, 5 PM $ 27.67
+0.11%
$ 166,020 $ 612,492
May 22, 4 PM $ 27.64
-0.18%
$ 165,840 $ 612,124
May 22, 3 PM $ 27.69
+3.82%
$ 166,140 $ 611,647
May 22, 2 PM $ 26.67
-0.04%
$ 160,020 $ 612,824
May 22, 1 PM $ 26.68
+0.00%
$ 160,080 $ 613,464
May 22, 12 PM $ 26.68
+0.00%
$ 160,079 $ 613,662
May 22, 11 AM $ 26.68
-0.07%
$ 160,080 $ 613,595
May 22, 10 AM $ 26.7
+0.15%
$ 160,200 $ 613,414
May 22, 9 AM $ 26.66
-0.04%
$ 159,960 $ 613,697
May 22, 8 AM $ 26.67
-0.04%
$ 160,020 $ 613,661
May 22, 7 AM $ 26.68
+0.04%
$ 160,080 $ 613,937
May 22, 6 AM $ 26.67
-0.07%
$ 160,020 $ 614,588
May 22, 5 AM $ 26.69
+0.04%
$ 160,140 $ 614,151
May 22, 4 AM $ 26.68
-0.04%
$ 160,080 $ 613,106
May 22, 3 AM $ 26.69
+0.00%
$ 160,140 $ 612,569
May 22, 2 AM $ 26.69
+0.04%
$ 160,140 $ 613,030
May 22, 1 AM $ 26.68
+0.00%
$ 160,080 $ 612,129
May 22, 12 AM $ 26.68
-0.11%
$ 160,080 $ 612,199
May 21, 11 PM $ 26.71
+0.11%
$ 160,260 $ 612,903
May 21, 10 PM $ 26.68
-0.07%
$ 160,080 $ 613,317
May 21, 9 PM $ 26.7
+0.00%
$ 160,200 $ 613,780
May 21, 8 PM $ 26.7
+0.11%
$ 160,200 $ 613,726
May 21, 7 PM $ 26.67
+0.00%
$ 160,020 $ 614,423
May 21, 6 PM $ 26.67
-1.91%
$ 160,020 $ 614,750
May 21, 5 PM $ 27.19
-0.07%
$ 163,140 $ 614,772
May 21, 4 PM $ 27.21
+0.04%
$ 163,260 $ 614,591
May 21, 3 PM $ 27.2
+0.04%
$ 163,200 $ 614,397