Comcast xStock Historical Data

CMCSAX Page 21
Download
Date Close Price change Market cap Trading volume
May 3, 8 AM $ 29.23
+0.00%
$ 175,380 $ 610,870
May 3, 7 AM $ 29.24
+0.03%
$ 175,440 $ 610,438
May 3, 6 AM $ 29.21
+0.00%
$ 175,260 $ 611,138
May 3, 5 AM $ 29.26
+0.03%
$ 175,560 $ 610,980
May 3, 4 AM $ 29.24
+0.00%
$ 175,440 $ 610,852
May 3, 3 AM $ 29.24
-0.03%
$ 175,440 $ 609,806
May 3, 2 AM $ 29.21
-0.10%
$ 175,260 $ 609,742
May 3, 1 AM $ 29.23
+0.00%
$ 175,380 $ 610,703
May 3, 12 AM $ 29.25
+0.03%
$ 175,500 $ 610,810
May 2, 11 PM $ 29.23
-0.07%
$ 175,380 $ 610,870
May 2, 10 PM $ 29.25
+0.00%
$ 175,500 $ 610,450
May 2, 9 PM $ 29.25
+0.17%
$ 175,500 $ 611,200
May 2, 8 PM $ 29.2
-0.10%
$ 175,200 $ 610,859
May 2, 7 PM $ 29.21
-0.14%
$ 175,260 $ 610,146
May 2, 6 PM $ 29.24
-0.03%
$ 175,440 $ 610,027
May 2, 5 PM $ 29.25
+0.03%
$ 175,500 $ 610,217
May 2, 4 PM $ 29.25
+0.00%
$ 175,500 $ 610,250
May 2, 3 PM $ 29.25
+0.03%
$ 175,500 $ 610,894
May 2, 2 PM $ 29.21
-0.14%
$ 175,260 $ 611,410
May 2, 1 PM $ 29.22
-0.10%
$ 175,320 $ 612,187
May 2, 12 PM $ 29.22
+0.03%
$ 175,320 $ 611,752
May 2, 11 AM $ 29.22
-0.03%
$ 175,320 $ 612,407
May 2, 10 AM $ 29.21
-0.14%
$ 175,260 $ 612,032
May 2, 9 AM $ 29.25
+0.14%
$ 175,500 $ 612,667
May 2, 8 AM $ 29.21
+0.03%
$ 175,260 $ 612,937
May 2, 7 AM $ 29.24
-0.54%
$ 175,440 $ 612,785
May 2, 6 AM $ 29.4
-0.07%
$ 176,400 $ 612,717
May 2, 5 AM $ 29.42
-0.03%
$ 176,520 $ 612,820
May 2, 4 AM $ 29.39
-0.10%
$ 176,340 $ 612,723
May 2, 3 AM $ 29.42
+0.03%
$ 176,520 $ 613,689
May 2, 2 AM $ 29.39
+0.00%
$ 176,340 $ 613,174
May 2, 1 AM $ 29.4
+0.07%
$ 176,400 $ 612,732
May 2, 12 AM $ 29.38
-0.03%
$ 176,280 $ 613,021
May 1, 11 PM $ 29.39
-0.10%
$ 176,340 $ 612,483
May 1, 10 PM $ 29.4
+0.00%
$ 176,400 $ 612,378
May 1, 9 PM $ 29.42
+0.10%
$ 176,520 $ 612,292
May 1, 8 PM $ 29.39
-0.07%
$ 176,340 $ 613,231
May 1, 7 PM $ 29.41
-0.03%
$ 176,460 $ 614,567
May 1, 6 PM $ 29.42
+0.00%
$ 176,520 $ 614,580
May 1, 5 PM $ 29.42
+0.41%
$ 176,520 $ 614,030
May 1, 4 PM $ 29.29
+0.07%
$ 175,740 $ 613,107
May 1, 3 PM $ 29.27
+0.00%
$ 175,620 $ 599,647
May 1, 2 PM $ 29.27
+0.00%
$ 175,620 $ 579,065
May 1, 1 PM $ 29.26
+0.03%
$ 175,560 $ 567,057
May 1, 12 PM $ 29.26
-0.14%
$ 175,560 $ 567,047
May 1, 11 AM $ 29.26
-0.10%
$ 175,560 $ 567,212
May 1, 10 AM $ 29.27
-0.07%
$ 175,620 $ 567,478
May 1, 9 AM $ 29.25
-0.03%
$ 175,500 $ 567,844
May 1, 8 AM $ 29.26
+0.00%
$ 175,560 $ 567,697
May 1, 7 AM $ 29.25
-0.17%
$ 175,500 $ 567,576