Comcast xStock Historical Data

CMCSAX Page 18
Download
Date Close Price change Market cap Trading volume
May 9, 11 AM $ 27.46
-0.04%
$ 164,760 $ 526,827
May 9, 10 AM $ 27.48
+0.07%
$ 164,880 $ 527,937
May 9, 9 AM $ 27.45
-0.11%
$ 164,700 $ 527,670
May 9, 8 AM $ 27.45
-0.11%
$ 164,700 $ 527,395
May 9, 7 AM $ 27.45
+0.00%
$ 164,700 $ 527,279
May 9, 6 AM $ 27.47
-0.04%
$ 164,820 $ 528,467
May 9, 5 AM $ 27.49
+0.00%
$ 164,940 $ 526,290
May 9, 4 AM $ 27.46
+0.00%
$ 164,760 $ 525,106
May 9, 3 AM $ 27.46
+0.00%
$ 164,760 $ 525,643
May 9, 2 AM $ 27.46
+0.70%
$ 164,760 $ 525,842
May 9, 1 AM $ 27.27
+0.04%
$ 163,620 $ 526,098
May 9, 12 AM $ 27.29
+0.04%
$ 163,740 $ 527,175
May 8, 11 PM $ 27.15
+0.04%
$ 162,900 $ 526,286
May 8, 10 PM $ 27.14
+0.82%
$ 162,840 $ 525,729
May 8, 9 PM $ 26.92
-2.36%
$ 161,520 $ 526,808
May 8, 8 PM $ 27.53
-0.22%
$ 165,180 $ 526,495
May 8, 7 PM $ 27.59
+0.07%
$ 165,540 $ 525,810
May 8, 6 PM $ 27.6
+0.00%
$ 165,600 $ 524,981
May 8, 5 PM $ 27.63
-1.04%
$ 165,780 $ 525,298
May 8, 4 PM $ 27.92
+0.43%
$ 167,520 $ 540,671
May 8, 3 PM $ 27.8
-0.43%
$ 166,800 $ 566,409
May 8, 2 PM $ 28.09
+0.21%
$ 168,540 $ 588,395
May 8, 1 PM $ 28.03
-1.02%
$ 168,186 $ 609,497
May 8, 12 PM $ 28.32
+0.00%
$ 169,920 $ 610,874
May 8, 11 AM $ 28.33
+0.11%
$ 169,980 $ 611,120
May 8, 10 AM $ 28.31
+0.07%
$ 169,860 $ 611,630
May 8, 9 AM $ 28.31
+0.00%
$ 169,860 $ 611,081
May 8, 8 AM $ 28.31
-0.07%
$ 169,860 $ 611,468
May 8, 7 AM $ 28.33
+0.14%
$ 169,980 $ 611,558
May 8, 6 AM $ 28.29
-0.14%
$ 169,740 $ 610,101
May 8, 5 AM $ 28.29
-0.14%
$ 169,740 $ 612,141
May 8, 4 AM $ 28.29
-0.11%
$ 169,740 $ 612,976
May 8, 3 AM $ 28.29
-0.07%
$ 169,740 $ 613,087
May 8, 2 AM $ 28.33
+0.00%
$ 169,980 $ 612,519
May 8, 1 AM $ 28.31
+0.00%
$ 169,860 $ 612,731
May 8, 12 AM $ 28.33
+0.11%
$ 169,980 $ 612,988
May 7, 11 PM $ 28.3
-0.11%
$ 169,800 $ 613,683
May 7, 10 PM $ 28.33
+0.07%
$ 169,980 $ 614,265
May 7, 9 PM $ 28.33
+0.00%
$ 169,980 $ 613,664
May 7, 8 PM $ 28.33
+0.07%
$ 169,980 $ 613,515
May 7, 7 PM $ 28.32
+0.07%
$ 169,920 $ 614,290
May 7, 6 PM $ 28.32
+0.00%
$ 169,920 $ 609,521
May 7, 5 PM $ 28.29
-0.39%
$ 169,743 $ 586,802
May 7, 4 PM $ 28.45
-0.14%
$ 170,700 $ 564,551
May 7, 3 PM $ 28.49
+0.00%
$ 170,940 $ 542,099
May 7, 2 PM $ 28.45
-0.38%
$ 170,700 $ 524,789
May 7, 1 PM $ 28.54
+0.18%
$ 171,240 $ 521,985
May 7, 12 PM $ 28.48
+0.07%
$ 170,880 $ 508,239
May 7, 11 AM $ 28.48
+0.07%
$ 170,880 $ 483,915
May 7, 10 AM $ 28.48
+0.04%
$ 170,880 $ 483,369