Comcast xStock Historical Data

CMCSAX Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 8 AM $ 29.26
+0.00%
$ 175,560 $ 567,697
May 1, 7 AM $ 29.25
-0.17%
$ 175,500 $ 567,576
May 1, 6 AM $ 29.29
+0.07%
$ 175,740 $ 567,818
May 1, 5 AM $ 29.29
+0.00%
$ 175,740 $ 568,205
May 1, 4 AM $ 29.25
+0.00%
$ 175,500 $ 568,084
May 1, 3 AM $ 29.29
+0.14%
$ 175,740 $ 568,458
May 1, 2 AM $ 29.25
-0.07%
$ 175,500 $ 568,372
May 1, 1 AM $ 29.28
+0.83%
$ 175,680 $ 568,684
May 1, 12 AM $ 29.01
-0.03%
$ 174,060 $ 568,704
Apr 30, 11 PM $ 29.02
-0.07%
$ 174,120 $ 568,983
Apr 30, 10 PM $ 29.05
+0.07%
$ 174,300 $ 568,698
Apr 30, 9 PM $ 29.04
+0.10%
$ 174,240 $ 569,391
Apr 30, 8 PM $ 29.03
+0.03%
$ 174,180 $ 568,216
Apr 30, 7 PM $ 29.02
-0.75%
$ 174,120 $ 566,495
Apr 30, 6 PM $ 29.28
+0.90%
$ 175,679 $ 547,887
Apr 30, 5 PM $ 29.02
-0.03%
$ 174,120 $ 537,368
Apr 30, 4 PM $ 29.05
+0.42%
$ 174,300 $ 538,349
Apr 30, 3 PM $ 28.93
+1.29%
$ 173,578 $ 552,218
Apr 30, 2 PM $ 29.09
+1.82%
$ 174,538 $ 572,300
Apr 30, 1 PM $ 28.57
-0.59%
$ 171,420 $ 584,335
Apr 30, 12 PM $ 28.76
+0.07%
$ 172,560 $ 584,533
Apr 30, 11 AM $ 28.76
+0.03%
$ 172,560 $ 584,203
Apr 30, 10 AM $ 28.75
+0.03%
$ 172,500 $ 584,314
Apr 30, 9 AM $ 28.74
-0.03%
$ 172,440 $ 583,484
Apr 30, 8 AM $ 28.75
-0.07%
$ 172,500 $ 583,407
Apr 30, 7 AM $ 28.74
-0.10%
$ 172,440 $ 583,663
Apr 30, 6 AM $ 28.77
+0.10%
$ 172,620 $ 583,417
Apr 30, 5 AM $ 28.74
-0.03%
$ 172,440 $ 583,199
Apr 30, 4 AM $ 28.77
+0.07%
$ 172,620 $ 582,988
Apr 30, 3 AM $ 28.78
+0.07%
$ 172,680 $ 582,922
Apr 30, 2 AM $ 28.75
-1.47%
$ 172,500 $ 582,531
Apr 30, 1 AM $ 29.19
+0.00%
$ 175,137 $ 581,926
Apr 30, 12 AM $ 29.18
+0.34%
$ 175,077 $ 581,570
Apr 29, 11 PM $ 29.08
-0.07%
$ 174,476 $ 582,137
Apr 29, 10 PM $ 29.1
+0.03%
$ 174,595 $ 582,788
Apr 29, 9 PM $ 29.06
-0.24%
$ 174,356 $ 582,799
Apr 29, 8 PM $ 29.04
+0.28%
$ 174,236 $ 583,331
Apr 29, 7 PM $ 28.98
+0.10%
$ 173,877 $ 583,896
Apr 29, 6 PM $ 28.95
-0.76%
$ 173,697 $ 608,472
Apr 29, 5 PM $ 29.23
-0.03%
$ 175,380 $ 613,321
Apr 29, 4 PM $ 29.26
-0.17%
$ 175,560 $ 612,997
Apr 29, 3 PM $ 29.31
-0.17%
$ 175,859 $ 613,318
Apr 29, 2 PM $ 29.43
-1.11%
$ 176,579 $ 613,098
Apr 29, 1 PM $ 29.76
-0.10%
$ 178,566 $ 612,424
Apr 29, 12 PM $ 29.59
+0.37%
$ 177,542 $ 612,729
Apr 29, 11 AM $ 29.51
-0.37%
$ 177,064 $ 613,186
Apr 29, 10 AM $ 29.62
+0.00%
$ 177,723 $ 613,461
Apr 29, 9 AM $ 29.62
+0.17%
$ 177,723 $ 614,206
Apr 29, 8 AM $ 29.56
-0.13%
$ 177,363 $ 613,927
Apr 29, 7 AM $ 29.6
+0.34%
$ 177,601 $ 613,658