Comcast xStock Historical Data

CMCSAX Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 1 PM $ 27.3
+0.52%
$ 163,800 $ 557,833
May 15, 12 PM $ 27.16
+0.07%
$ 162,960 $ 557,505
May 15, 11 AM $ 27.14
-0.07%
$ 162,840 $ 557,205
May 15, 10 AM $ 27.16
+0.07%
$ 162,960 $ 557,046
May 15, 9 AM $ 27.14
-0.11%
$ 162,840 $ 557,204
May 15, 8 AM $ 27.17
+0.18%
$ 163,020 $ 557,478
May 15, 7 AM $ 27.12
+0.07%
$ 162,720 $ 557,684
May 15, 6 AM $ 27.1
+0.18%
$ 162,600 $ 557,706
May 15, 5 AM $ 27.05
-0.15%
$ 162,300 $ 557,074
May 15, 4 AM $ 27.09
-2.38%
$ 162,540 $ 557,479
May 15, 3 AM $ 27.75
-0.11%
$ 166,500 $ 557,225
May 15, 2 AM $ 27.78
+0.07%
$ 166,680 $ 558,252
May 15, 1 AM $ 27.76
+2.93%
$ 166,560 $ 557,492
May 15, 12 AM $ 26.97
-0.22%
$ 161,820 $ 557,659
May 14, 11 PM $ 27.03
+0.15%
$ 162,180 $ 558,131
May 14, 10 PM $ 26.99
+0.63%
$ 161,940 $ 558,187
May 14, 9 PM $ 26.82
-0.70%
$ 160,920 $ 558,057
May 14, 8 PM $ 27.01
+0.41%
$ 162,060 $ 557,084
May 14, 7 PM $ 26.9
-0.37%
$ 161,400 $ 556,751
May 14, 6 PM $ 27
+0.04%
$ 161,996 $ 557,039
May 14, 5 PM $ 26.99
-0.37%
$ 161,936 $ 557,091
May 14, 4 PM $ 27.09
+0.11%
$ 162,540 $ 576,904
May 14, 3 PM $ 27.06
+0.45%
$ 162,360 $ 592,010
May 14, 2 PM $ 26.94
+0.45%
$ 161,640 $ 611,276
May 14, 1 PM $ 26.82
-0.04%
$ 160,920 $ 610,557
May 14, 12 PM $ 26.83
-0.07%
$ 160,980 $ 610,975
May 14, 11 AM $ 26.85
+0.04%
$ 161,100 $ 611,077
May 14, 10 AM $ 26.84
+0.04%
$ 161,040 $ 611,319
May 14, 9 AM $ 26.83
-0.04%
$ 160,980 $ 611,733
May 14, 8 AM $ 26.84
+0.07%
$ 161,040 $ 612,419
May 14, 7 AM $ 26.82
+0.04%
$ 160,920 $ 612,659
May 14, 6 AM $ 26.81
-0.07%
$ 160,860 $ 612,756
May 14, 5 AM $ 26.83
+0.04%
$ 160,980 $ 612,930
May 14, 4 AM $ 26.82
-0.11%
$ 160,920 $ 612,800
May 14, 3 AM $ 26.85
+0.07%
$ 161,100 $ 611,460
May 14, 2 AM $ 26.83
+0.04%
$ 160,980 $ 611,306
May 14, 1 AM $ 26.82
-0.04%
$ 160,920 $ 611,504
May 14, 12 AM $ 26.83
-0.04%
$ 160,980 $ 611,846
May 13, 11 PM $ 26.84
+0.11%
$ 161,040 $ 611,817
May 13, 10 PM $ 26.81
-0.15%
$ 160,860 $ 611,113
May 13, 9 PM $ 26.85
+0.15%
$ 161,100 $ 611,945
May 13, 8 PM $ 26.81
-0.11%
$ 160,860 $ 612,281
May 13, 7 PM $ 26.84
+0.00%
$ 161,040 $ 612,231
May 13, 6 PM $ 26.84
+0.04%
$ 161,040 $ 612,131
May 13, 5 PM $ 26.83
+0.07%
$ 160,980 $ 612,300
May 13, 4 PM $ 26.81
+0.26%
$ 160,860 $ 613,148
May 13, 3 PM $ 26.74
-0.26%
$ 160,440 $ 613,426
May 13, 2 PM $ 26.81
+0.37%
$ 160,860 $ 613,450
May 13, 1 PM $ 26.71
+0.04%
$ 160,260 $ 613,622
May 13, 12 PM $ 26.7
-0.04%
$ 160,200 $ 613,599