Comcast xStock Historical Data

CMCSAX Page 14
Download
Date Close Price change Market cap Trading volume
May 17, 2 PM $ 26.71
-0.07%
$ 160,260 $ 614,244
May 17, 1 PM $ 26.73
+0.11%
$ 160,380 $ 614,323
May 17, 12 PM $ 26.7
+0.04%
$ 160,200 $ 615,024
May 17, 11 AM $ 26.69
-0.11%
$ 160,140 $ 614,766
May 17, 10 AM $ 26.72
+0.07%
$ 160,320 $ 615,072
May 17, 9 AM $ 26.7
-0.04%
$ 160,200 $ 615,065
May 17, 8 AM $ 26.71
-0.04%
$ 160,260 $ 615,317
May 17, 7 AM $ 26.72
-0.04%
$ 160,320 $ 615,314
May 17, 6 AM $ 26.73
+0.07%
$ 160,380 $ 614,835
May 17, 5 AM $ 26.71
-0.07%
$ 160,260 $ 615,239
May 17, 4 AM $ 26.73
+0.15%
$ 160,380 $ 614,911
May 17, 3 AM $ 26.69
-0.15%
$ 160,140 $ 614,775
May 17, 2 AM $ 26.73
+0.11%
$ 160,380 $ 614,628
May 17, 1 AM $ 26.7
-0.07%
$ 160,200 $ 614,147
May 17, 12 AM $ 26.72
+0.04%
$ 160,320 $ 615,195
May 16, 11 PM $ 26.71
+0.07%
$ 160,260 $ 615,240
May 16, 10 PM $ 26.69
-0.04%
$ 160,140 $ 614,777
May 16, 9 PM $ 26.7
+0.00%
$ 160,200 $ 614,909
May 16, 8 PM $ 26.7
-0.07%
$ 160,200 $ 614,681
May 16, 7 PM $ 26.72
+0.00%
$ 160,320 $ 614,814
May 16, 6 PM $ 26.72
+0.07%
$ 160,320 $ 614,930
May 16, 5 PM $ 26.7
-0.04%
$ 160,200 $ 604,751
May 16, 4 PM $ 26.71
+0.00%
$ 160,260 $ 595,681
May 16, 3 PM $ 26.71
+0.04%
$ 160,260 $ 590,625
May 16, 2 PM $ 26.7
-0.37%
$ 160,200 $ 587,443
May 16, 1 PM $ 26.8
-0.04%
$ 160,800 $ 587,249
May 16, 12 PM $ 26.81
+0.04%
$ 160,860 $ 587,462
May 16, 11 AM $ 26.8
-0.04%
$ 160,800 $ 587,874
May 16, 10 AM $ 26.81
+0.04%
$ 160,860 $ 587,596
May 16, 9 AM $ 26.8
-0.04%
$ 160,800 $ 587,148
May 16, 8 AM $ 26.81
+0.00%
$ 160,860 $ 586,487
May 16, 7 AM $ 26.81
+0.00%
$ 160,860 $ 585,971
May 16, 6 AM $ 26.81
+0.00%
$ 160,860 $ 586,010
May 16, 5 AM $ 26.81
+0.04%
$ 160,860 $ 586,010
May 16, 4 AM $ 26.8
+0.00%
$ 160,800 $ 586,158
May 16, 3 AM $ 26.8
-0.04%
$ 160,800 $ 586,678
May 16, 2 AM $ 26.81
+0.00%
$ 160,860 $ 586,283
May 16, 1 AM $ 26.81
+0.00%
$ 160,860 $ 586,952
May 16, 12 AM $ 26.81
-0.22%
$ 160,860 $ 586,502
May 15, 11 PM $ 26.87
+0.00%
$ 161,220 $ 586,340
May 15, 10 PM $ 26.87
-0.11%
$ 161,220 $ 586,242
May 15, 9 PM $ 26.9
+0.19%
$ 161,400 $ 585,717
May 15, 8 PM $ 26.85
-0.07%
$ 161,100 $ 585,917
May 15, 7 PM $ 26.87
+0.15%
$ 161,220 $ 586,002
May 15, 6 PM $ 26.83
-1.07%
$ 160,980 $ 585,853
May 15, 5 PM $ 27.12
+0.22%
$ 162,720 $ 597,233
May 15, 4 PM $ 27.06
-0.92%
$ 162,360 $ 588,113
May 15, 3 PM $ 27.31
+0.07%
$ 163,860 $ 576,351
May 15, 2 PM $ 27.29
-0.04%
$ 163,740 $ 558,010
May 15, 1 PM $ 27.3
+0.52%
$ 163,800 $ 557,833