Comcast xStock Historical Data

CMCSAX Page 19
Download
Date Close Price change Market cap Trading volume
May 7, 10 AM $ 28.48
+0.04%
$ 170,880 $ 483,369
May 7, 9 AM $ 28.46
+0.00%
$ 170,760 $ 484,866
May 7, 8 AM $ 28.46
+0.14%
$ 170,760 $ 484,686
May 7, 7 AM $ 28.41
+0.00%
$ 170,460 $ 484,607
May 7, 6 AM $ 28.4
+0.00%
$ 170,400 $ 485,941
May 7, 5 AM $ 28.4
+0.04%
$ 170,400 $ 486,449
May 7, 4 AM $ 28.43
+0.04%
$ 170,580 $ 487,296
May 7, 3 AM $ 28.41
+0.04%
$ 170,460 $ 487,722
May 7, 2 AM $ 28.43
+0.04%
$ 170,580 $ 487,183
May 7, 1 AM $ 28.39
+0.00%
$ 170,340 $ 486,662
May 7, 12 AM $ 28.42
-0.63%
$ 170,520 $ 486,126
May 6, 11 PM $ 28.6
+0.63%
$ 171,600 $ 486,517
May 6, 10 PM $ 28.41
+0.25%
$ 170,460 $ 486,337
May 6, 9 PM $ 28.34
-0.84%
$ 170,040 $ 487,305
May 6, 8 PM $ 28.59
+0.10%
$ 171,540 $ 489,349
May 6, 7 PM $ 28.6
-0.49%
$ 171,600 $ 489,110
May 6, 6 PM $ 28.74
+0.31%
$ 172,447 $ 501,200
May 6, 5 PM $ 28.65
+0.07%
$ 171,909 $ 520,846
May 6, 4 PM $ 28.67
-0.35%
$ 172,028 $ 541,384
May 6, 3 PM $ 28.71
-1.13%
$ 172,267 $ 563,812
May 6, 2 PM $ 28.79
-0.99%
$ 172,747 $ 579,549
May 6, 1 PM $ 29.05
+1.11%
$ 174,300 $ 573,722
May 6, 12 PM $ 28.73
+0.31%
$ 172,390 $ 576,025
May 6, 11 AM $ 29.07
+0.00%
$ 174,420 $ 574,706
May 6, 10 AM $ 29.06
+0.07%
$ 174,360 $ 549,395
May 6, 9 AM $ 29.07
+0.07%
$ 174,420 $ 523,412
May 6, 8 AM $ 29.06
-0.03%
$ 174,360 $ 510,703
May 6, 7 AM $ 29.07
+0.00%
$ 174,420 $ 502,798
May 6, 6 AM $ 29.08
+0.14%
$ 174,479 $ 503,219
May 6, 5 AM $ 29.04
+3.97%
$ 174,241 $ 503,380
May 6, 4 AM $ 27.97
+0.04%
$ 167,819 $ 502,742
May 6, 3 AM $ 27.96
-0.04%
$ 167,760 $ 503,635
May 6, 2 AM $ 27.95
+0.04%
$ 167,700 $ 503,433
May 6, 1 AM $ 27.94
+0.00%
$ 167,640 $ 503,412
May 6, 12 AM $ 27.97
+0.04%
$ 167,819 $ 503,804
May 5, 11 PM $ 27.94
+0.00%
$ 167,640 $ 503,598
May 5, 10 PM $ 27.95
-0.07%
$ 167,700 $ 503,216
May 5, 9 PM $ 27.97
-1.48%
$ 167,819 $ 502,059
May 5, 8 PM $ 28.39
-0.04%
$ 170,340 $ 500,343
May 5, 7 PM $ 28.4
-0.18%
$ 170,400 $ 500,882
May 5, 6 PM $ 28.4
+0.04%
$ 170,400 $ 500,746
May 5, 5 PM $ 28.41
+0.00%
$ 170,460 $ 499,677
May 5, 4 PM $ 28.41
+0.00%
$ 170,460 $ 499,722
May 5, 3 PM $ 28.29
-1.01%
$ 169,742 $ 499,305
May 5, 2 PM $ 28.55
-1.89%
$ 171,300 $ 499,444
May 5, 1 PM $ 28.83
-2.34%
$ 172,983 $ 505,568
May 5, 12 PM $ 29.52
-0.10%
$ 177,124 $ 521,577
May 5, 11 AM $ 29.55
+0.00%
$ 177,304 $ 545,635
May 5, 10 AM $ 29.55
-1.20%
$ 177,303 $ 572,769
May 5, 9 AM $ 29.91
+1.84%
$ 179,459 $ 593,077