Comcast xStock Historical Data

CMCSAX Page 12
Download
Date Close Price change Market cap Trading volume
May 21, 3 PM $ 27.2
+0.04%
$ 163,200 $ 614,397
May 21, 2 PM $ 27.19
-0.04%
$ 163,140 $ 614,238
May 21, 1 PM $ 27.2
-0.04%
$ 163,200 $ 613,852
May 21, 12 PM $ 27.21
-1.23%
$ 163,260 $ 613,868
May 21, 11 AM $ 27.55
+3.22%
$ 165,300 $ 614,570
May 21, 10 AM $ 26.69
-0.07%
$ 160,140 $ 614,104
May 21, 9 AM $ 26.71
+0.00%
$ 160,260 $ 613,469
May 21, 8 AM $ 26.71
+0.00%
$ 160,260 $ 613,649
May 21, 7 AM $ 26.71
-0.04%
$ 160,260 $ 613,314
May 21, 6 AM $ 26.72
+0.15%
$ 160,320 $ 613,395
May 21, 5 AM $ 26.68
-0.07%
$ 160,080 $ 614,122
May 21, 4 AM $ 26.7
+0.00%
$ 160,200 $ 614,045
May 21, 3 AM $ 26.7
-0.78%
$ 160,200 $ 613,908
May 21, 2 AM $ 26.91
+0.04%
$ 161,460 $ 613,669
May 21, 1 AM $ 26.9
-0.04%
$ 161,400 $ 613,718
May 21, 12 AM $ 26.91
+0.00%
$ 161,460 $ 614,630
May 20, 11 PM $ 26.91
-0.11%
$ 161,460 $ 614,204
May 20, 10 PM $ 26.94
+0.15%
$ 161,640 $ 614,159
May 20, 9 PM $ 26.9
-0.07%
$ 161,400 $ 614,028
May 20, 8 PM $ 26.92
-0.07%
$ 161,520 $ 613,282
May 20, 7 PM $ 26.94
+0.11%
$ 161,640 $ 613,339
May 20, 6 PM $ 26.91
-0.30%
$ 161,460 $ 609,979
May 20, 5 PM $ 26.97
-0.19%
$ 161,820 $ 606,094
May 20, 4 PM $ 27.02
+0.00%
$ 162,120 $ 605,956
May 20, 3 PM $ 27.02
+0.75%
$ 162,120 $ 606,317
May 20, 2 PM $ 26.82
+0.68%
$ 160,920 $ 606,251
May 20, 1 PM $ 26.64
-0.97%
$ 159,840 $ 606,118
May 20, 12 PM $ 26.9
-0.11%
$ 161,400 $ 605,644
May 20, 11 AM $ 26.93
-0.48%
$ 161,580 $ 605,242
May 20, 10 AM $ 27.06
+0.89%
$ 162,360 $ 606,149
May 20, 9 AM $ 26.82
-0.41%
$ 160,920 $ 606,535
May 20, 8 AM $ 26.93
-0.41%
$ 161,580 $ 606,321
May 20, 7 AM $ 27.04
-0.04%
$ 162,240 $ 606,453
May 20, 6 AM $ 27.05
-0.07%
$ 162,300 $ 606,067
May 20, 5 AM $ 27.07
+0.07%
$ 162,420 $ 606,117
May 20, 4 AM $ 27.05
+0.04%
$ 162,300 $ 606,261
May 20, 3 AM $ 27.04
+0.37%
$ 162,240 $ 606,635
May 20, 2 AM $ 26.94
+0.07%
$ 161,640 $ 606,116
May 20, 1 AM $ 26.92
-0.04%
$ 161,520 $ 607,405
May 20, 12 AM $ 26.93
-0.04%
$ 161,580 $ 606,918
May 19, 11 PM $ 26.94
+0.00%
$ 161,640 $ 606,518
May 19, 10 PM $ 26.94
-0.30%
$ 161,640 $ 606,368
May 19, 9 PM $ 27.02
+0.26%
$ 162,120 $ 606,022
May 19, 8 PM $ 26.95
-0.44%
$ 161,700 $ 606,744
May 19, 7 PM $ 27.07
+1.05%
$ 162,420 $ 606,542
May 19, 6 PM $ 26.79
-0.26%
$ 160,740 $ 609,308
May 19, 5 PM $ 26.86
-0.07%
$ 161,160 $ 613,452
May 19, 4 PM $ 26.88
-0.41%
$ 161,280 $ 613,348
May 19, 3 PM $ 26.99
-0.22%
$ 161,940 $ 614,001
May 19, 2 PM $ 27.05
-0.66%
$ 162,300 $ 613,770