Comcast xStock Historical Data

CMCSAX Page 13
Download
Date Close Price change Market cap Trading volume
May 19, 3 PM $ 26.99
-0.22%
$ 161,940 $ 614,001
May 19, 2 PM $ 27.05
-0.66%
$ 162,300 $ 613,770
May 19, 1 PM $ 27.23
+0.67%
$ 163,380 $ 614,425
May 19, 12 PM $ 27.05
-0.51%
$ 162,300 $ 614,490
May 19, 11 AM $ 27.19
+0.00%
$ 163,140 $ 614,854
May 19, 10 AM $ 27.19
+0.30%
$ 163,140 $ 614,310
May 19, 9 AM $ 27.11
+0.07%
$ 162,660 $ 614,005
May 19, 8 AM $ 27.09
-0.29%
$ 162,540 $ 614,021
May 19, 7 AM $ 27.17
+0.37%
$ 163,020 $ 613,893
May 19, 6 AM $ 27.07
-0.59%
$ 162,420 $ 614,051
May 19, 5 AM $ 27.23
+0.07%
$ 163,380 $ 613,916
May 19, 4 AM $ 27.21
-0.04%
$ 163,260 $ 613,883
May 19, 3 AM $ 27.22
+0.04%
$ 163,320 $ 613,942
May 19, 2 AM $ 27.21
+0.18%
$ 163,260 $ 614,009
May 19, 1 AM $ 27.16
+0.15%
$ 162,960 $ 613,393
May 19, 12 AM $ 27.12
-0.37%
$ 162,720 $ 612,557
May 18, 11 PM $ 27.22
+0.11%
$ 163,320 $ 613,261
May 18, 10 PM $ 27.19
-0.07%
$ 163,140 $ 612,797
May 18, 9 PM $ 27.21
+0.07%
$ 163,260 $ 613,381
May 18, 8 PM $ 27.19
+0.70%
$ 163,140 $ 613,184
May 18, 7 PM $ 27
-0.30%
$ 162,000 $ 613,291
May 18, 6 PM $ 27.08
-0.26%
$ 162,480 $ 614,171
May 18, 5 PM $ 27.15
-0.15%
$ 162,900 $ 614,041
May 18, 4 PM $ 27.19
-0.07%
$ 163,140 $ 614,240
May 18, 3 PM $ 27.21
+0.44%
$ 163,260 $ 613,102
May 18, 2 PM $ 27.09
+1.01%
$ 162,540 $ 613,403
May 18, 1 PM $ 26.82
-0.04%
$ 160,920 $ 612,848
May 18, 12 PM $ 26.83
+0.04%
$ 160,980 $ 612,727
May 18, 11 AM $ 26.82
-0.07%
$ 160,920 $ 612,004
May 18, 10 AM $ 26.84
+0.04%
$ 161,040 $ 612,083
May 18, 9 AM $ 26.83
-0.04%
$ 160,980 $ 612,193
May 18, 8 AM $ 26.84
+0.11%
$ 161,040 $ 612,252
May 18, 7 AM $ 26.81
+0.45%
$ 160,860 $ 612,473
May 18, 6 AM $ 26.69
-0.15%
$ 160,140 $ 612,972
May 18, 5 AM $ 26.73
+0.00%
$ 160,380 $ 612,615
May 18, 4 AM $ 26.73
+0.15%
$ 160,380 $ 613,009
May 18, 3 AM $ 26.69
-0.11%
$ 160,140 $ 612,554
May 18, 2 AM $ 26.72
-0.04%
$ 160,320 $ 613,040
May 18, 1 AM $ 26.73
+0.15%
$ 160,380 $ 612,767
May 18, 12 AM $ 26.69
-0.11%
$ 160,140 $ 612,904
May 17, 11 PM $ 26.72
+0.00%
$ 160,320 $ 612,469
May 17, 10 PM $ 26.72
+0.11%
$ 160,320 $ 613,533
May 17, 9 PM $ 26.69
-0.11%
$ 160,140 $ 613,649
May 17, 8 PM $ 26.72
+0.04%
$ 160,320 $ 613,833
May 17, 7 PM $ 26.71
-0.04%
$ 160,260 $ 613,641
May 17, 6 PM $ 26.72
+0.11%
$ 160,320 $ 613,844
May 17, 5 PM $ 26.69
-0.15%
$ 160,140 $ 613,536
May 17, 4 PM $ 26.73
+0.15%
$ 160,380 $ 613,449
May 17, 3 PM $ 26.69
-0.07%
$ 160,140 $ 613,911
May 17, 2 PM $ 26.71
-0.07%
$ 160,260 $ 614,244