Comcast xStock Historical Data

CMCSAX Page 20
Download
Date Close Price change Market cap Trading volume
May 5, 9 AM $ 29.91
+1.84%
$ 179,459 $ 593,077
May 5, 8 AM $ 29.37
-1.80%
$ 176,225 $ 606,474
May 5, 7 AM $ 29.62
-1.00%
$ 177,722 $ 612,975
May 5, 6 AM $ 29.89
+1.02%
$ 179,340 $ 613,628
May 5, 5 AM $ 29.68
+0.24%
$ 178,076 $ 613,385
May 5, 4 AM $ 29.61
+1.79%
$ 177,657 $ 613,067
May 5, 3 AM $ 29.09
-0.03%
$ 174,540 $ 612,552
May 5, 2 AM $ 29.12
+0.14%
$ 174,720 $ 612,536
May 5, 1 AM $ 29.09
+0.00%
$ 174,540 $ 612,655
May 5, 12 AM $ 29.11
+0.00%
$ 174,660 $ 612,857
May 4, 11 PM $ 29.1
+0.00%
$ 174,600 $ 613,455
May 4, 10 PM $ 29.08
-0.10%
$ 174,480 $ 613,419
May 4, 9 PM $ 29.11
-0.03%
$ 174,660 $ 613,170
May 4, 8 PM $ 29.08
-0.14%
$ 174,480 $ 613,820
May 4, 7 PM $ 29.12
+0.00%
$ 174,720 $ 613,858
May 4, 6 PM $ 29.08
+0.00%
$ 174,480 $ 614,021
May 4, 5 PM $ 29.08
-0.07%
$ 174,480 $ 614,873
May 4, 4 PM $ 29.11
+0.07%
$ 174,660 $ 615,672
May 4, 3 PM $ 29.08
-0.03%
$ 174,480 $ 616,232
May 4, 2 PM $ 29.08
-0.38%
$ 174,480 $ 616,216
May 4, 1 PM $ 29.19
-0.71%
$ 175,140 $ 615,829
May 4, 12 PM $ 29.4
-0.27%
$ 176,400 $ 615,526
May 4, 11 AM $ 29.44
-0.07%
$ 176,640 $ 615,057
May 4, 10 AM $ 29.44
-0.07%
$ 176,640 $ 615,061
May 4, 9 AM $ 29.46
+0.00%
$ 176,760 $ 615,581
May 4, 8 AM $ 29.46
-0.07%
$ 176,760 $ 615,803
May 4, 7 AM $ 29.48
+0.44%
$ 176,880 $ 616,062
May 4, 6 AM $ 29.32
+0.00%
$ 175,920 $ 614,981
May 4, 5 AM $ 29.36
+0.03%
$ 176,160 $ 615,151
May 4, 4 AM $ 29.35
+0.00%
$ 176,100 $ 615,639
May 4, 3 AM $ 29.35
+0.07%
$ 176,100 $ 615,386
May 4, 2 AM $ 29.34
-0.07%
$ 176,040 $ 616,191
May 4, 1 AM $ 29.34
-0.03%
$ 176,040 $ 615,665
May 4, 12 AM $ 29.32
-0.03%
$ 175,920 $ 615,433
May 3, 11 PM $ 29.36
+0.14%
$ 176,160 $ 615,246
May 3, 10 PM $ 29.34
-0.07%
$ 176,040 $ 615,245
May 3, 9 PM $ 29.32
-0.14%
$ 175,920 $ 615,442
May 3, 8 PM $ 29.36
+0.51%
$ 176,160 $ 615,164
May 3, 7 PM $ 29.22
+0.00%
$ 175,320 $ 614,526
May 3, 6 PM $ 29.24
+0.10%
$ 175,440 $ 614,745
May 3, 5 PM $ 29.25
+0.00%
$ 175,500 $ 613,807
May 3, 4 PM $ 29.24
+0.07%
$ 175,440 $ 613,263
May 3, 3 PM $ 29.22
+0.03%
$ 175,320 $ 612,329
May 3, 2 PM $ 29.24
+0.10%
$ 175,440 $ 612,163
May 3, 1 PM $ 29.24
+0.03%
$ 175,440 $ 612,371
May 3, 12 PM $ 29.23
-0.03%
$ 175,380 $ 612,141
May 3, 11 AM $ 29.23
+0.07%
$ 175,380 $ 612,728
May 3, 10 AM $ 29.22
-0.07%
$ 175,320 $ 612,863
May 3, 9 AM $ 29.24
+0.10%
$ 175,440 $ 611,462
May 3, 8 AM $ 29.23
+0.00%
$ 175,380 $ 610,870